Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 87.780 | 88.990 | 86.230 | 86.230 | 56.156 | 3,682,668 |
| 2008-03-18 | 83.950 | 86.920 | 83.450 | 86.920 | 56.606 | 4,266,806 |
| 2008-03-17 | 82.950 | 84.400 | 82.500 | 82.550 | 53.760 | 5,795,222 |
| 2008-03-14 | 87.540 | 87.820 | 83.590 | 84.800 | 55.225 | 5,300,435 |
| 2008-03-13 | 85.830 | 87.720 | 85.700 | 87.070 | 56.703 | 5,742,603 |
| 2008-03-12 | 87.410 | 88.910 | 85.850 | 87.060 | 56.697 | 3,342,758 |
| 2008-03-11 | 86.710 | 88.160 | 85.410 | 88.160 | 57.413 | 3,217,665 |
| 2008-03-10 | 86.950 | 87.790 | 84.900 | 84.970 | 55.336 | 3,441,417 |
| 2008-03-07 | 88.320 | 88.550 | 86.260 | 86.700 | 56.462 | 3,701,034 |
| 2008-03-06 | 90.080 | 90.150 | 88.480 | 88.850 | 57.797 | 2,916,598 |
| 2008-03-05 | 90.400 | 92.100 | 89.400 | 90.350 | 58.773 | 4,040,200 |
| 2008-03-04 | 88.220 | 90.550 | 87.610 | 90.310 | 58.747 | 4,129,552 |
| 2008-03-03 | 88.000 | 89.380 | 87.610 | 89.220 | 58.038 | 2,871,674 |
| 2008-02-29 | 88.600 | 89.790 | 88.020 | 88.130 | 57.329 | 3,463,755 |
| 2008-02-28 | 90.180 | 90.480 | 89.060 | 89.190 | 58.019 | 2,542,809 |
| 2008-02-27 | 90.250 | 91.300 | 89.910 | 90.830 | 59.085 | 2,068,499 |
| 2008-02-26 | 89.460 | 91.690 | 89.330 | 90.970 | 59.176 | 2,468,721 |
| 2008-02-25 | 89.070 | 89.950 | 87.890 | 89.720 | 58.363 | 2,574,082 |
| 2008-02-22 | 89.840 | 89.840 | 87.140 | 89.090 | 57.954 | 2,735,785 |
| 2008-02-21 | 89.990 | 90.680 | 88.960 | 89.320 | 58.103 | 2,764,824 |
| 2008-02-20 | 88.650 | 90.460 | 88.290 | 89.940 | 58.506 | 2,921,562 |
| 2008-02-19 | 88.750 | 89.930 | 88.060 | 89.250 | 58.058 | 4,252,659 |
| 2008-02-15 | 87.510 | 88.450 | 86.950 | 87.920 | 57.192 | 2,595,552 |
| 2008-02-14 | 89.030 | 89.990 | 87.970 | 88.010 | 57.251 | 2,393,020 |
| 2008-02-13 | 90.500 | 90.500 | 87.650 | 89.180 | 58.012 | 2,333,949 |
| 2008-02-12 | 88.820 | 89.640 | 87.560 | 88.100 | 57.309 | 2,446,011 |
| 2008-02-11 | 87.800 | 89.000 | 86.440 | 88.450 | 57.537 | 2,187,511 |
| 2008-02-08 | 89.510 | 90.220 | 87.630 | 88.000 | 57.244 | 3,041,567 |
| 2008-02-07 | 89.490 | 90.880 | 89.170 | 90.160 | 58.650 | 3,108,953 |
| 2008-02-06 | 89.620 | 91.580 | 88.660 | 89.570 | 58.266 | 2,423,177 |
| 2008-02-05 | 91.150 | 91.150 | 88.850 | 89.000 | 57.895 | 3,907,909 |
| 2008-02-04 | 93.450 | 94.130 | 91.500 | 91.750 | 59.684 | 2,398,233 |
| 2008-02-01 | 93.690 | 93.900 | 91.900 | 93.420 | 60.770 | 3,411,757 |
| 2008-01-31 | 90.750 | 94.300 | 90.160 | 93.320 | 60.705 | 3,679,565 |
| 2008-01-30 | 91.700 | 93.490 | 91.590 | 92.040 | 59.872 | 5,050,498 |
| 2008-01-29 | 92.340 | 93.840 | 92.080 | 92.830 | 60.386 | 4,117,514 |
| 2008-01-28 | 90.010 | 92.020 | 89.010 | 91.950 | 59.814 | 4,366,086 |
| 2008-01-25 | 89.180 | 91.450 | 88.930 | 89.960 | 58.519 | 6,468,464 |
| 2008-01-24 | 89.610 | 89.890 | 86.900 | 88.510 | 57.576 | 5,077,924 |
| 2008-01-23 | 81.560 | 89.510 | 81.040 | 88.990 | 57.888 | 9,901,691 |
| 2008-01-22 | 80.950 | 84.730 | 80.000 | 84.170 | 54.753 | 5,627,563 |
| 2008-01-18 | 83.190 | 84.450 | 82.320 | 84.010 | 54.649 | 4,410,390 |
| 2008-01-17 | 84.480 | 85.340 | 82.540 | 82.780 | 53.849 | 4,202,522 |
| 2008-01-16 | 82.730 | 85.120 | 82.320 | 84.410 | 54.909 | 5,891,896 |
| 2008-01-15 | 83.760 | 84.400 | 83.220 | 83.270 | 54.168 | 3,949,483 |
| 2008-01-14 | 84.890 | 85.390 | 83.920 | 84.640 | 55.059 | 2,345,118 |
| 2008-01-11 | 84.420 | 84.760 | 83.440 | 84.040 | 54.668 | 4,401,579 |
| 2008-01-10 | 82.010 | 85.860 | 82.010 | 85.020 | 55.306 | 5,854,045 |
| 2008-01-09 | 82.590 | 82.910 | 81.170 | 82.780 | 53.849 | 4,738,262 |
| 2008-01-08 | 84.070 | 84.700 | 82.660 | 82.780 | 53.849 | 5,666,530 |
| 2008-01-07 | 84.790 | 85.330 | 82.650 | 83.490 | 54.311 | 4,953,948 |
| 2008-01-04 | 86.750 | 86.760 | 83.180 | 84.100 | 54.707 | 5,357,893 |
| 2008-01-03 | 86.620 | 87.690 | 86.320 | 87.310 | 56.796 | 3,255,143 |
| 2008-01-02 | 88.570 | 88.570 | 85.060 | 86.160 | 56.048 | 8,084,370 |
← NewerPage 79 of 79 · 4,734 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2026-06-01 | 1241:1000 |
| 1999-05-07 | 2:1 |
| 1996-11-05 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-14 | 1.2200 USD |
| 2026-06-22 | 1.2200 USD |
| 2026-03-09 | 1.4500 USD |
| 2025-12-15 | 1.4500 USD |
| 2025-09-08 | 1.4500 USD |
| 2025-06-23 | 1.4500 USD |
| 2025-03-10 | 1.3800 USD |
| 2024-12-09 | 1.3800 USD |
| 2024-09-09 | 1.3800 USD |
| 2024-06-24 | 1.3800 USD |
| 2024-03-08 | 1.2600 USD |
| 2023-12-08 | 1.2600 USD |
| 2023-09-08 | 1.2600 USD |
| 2023-06-09 | 1.2600 USD |
| 2023-03-10 | 1.1500 USD |
| 2022-12-09 | 1.1500 USD |
| 2022-09-01 | 1.1500 USD |
| 2022-06-24 | 1.1500 USD |
| 2022-03-04 | 0.7500 USD |
| 2021-12-10 | 0.7500 USD |
| 2021-09-02 | 0.7500 USD |
| 2021-06-25 | 0.7500 USD |
| 2021-03-05 | 0.6500 USD |
| 2020-12-11 | 0.6500 USD |
| 2020-09-03 | 0.6500 USD |
| 2020-06-26 | 0.6500 USD |
| 2020-03-06 | 0.6500 USD |
| 2019-12-06 | 0.6500 USD |
| 2019-09-06 | 0.6500 USD |
| 2019-06-21 | 0.6500 USD |
| 2019-03-08 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
