NYSE:FDX | Historical Stock Price | FEDEX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1978-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$2.61$9.41$33.84$121.74$438.001978-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.34$2.34200,546——
1979-12-28$2.35$2.35260,114——
1979-12-27$2.42$2.42168,776——
1979-12-26$2.46$2.46458,674——
1979-12-24$2.47$2.47119,136——
1979-12-21$2.47$2.47268,056——
1979-12-20$2.47$2.47516,256——
1979-12-19$2.48$2.48939,189——
1979-12-18$2.48$2.48835,938——
1979-12-17$2.53$2.53540,083——
1979-12-14$2.42$2.42641,349——
1979-12-13$2.29$2.29440,803——
1979-12-12$2.18$2.18776,370——
1979-12-11$2.16$2.16679,075——
1979-12-10$2.10$2.10420,947——
1979-12-07$2.10$2.10361,379——
1979-12-06$2.15$2.15277,984——
1979-12-05$2.18$2.18420,947——
1979-12-04$2.18$2.18536,112——
1979-12-03$2.18$2.181,665,918——
1979-11-30$2.17$2.172,372,792——
1979-11-29$2.05$2.05444,774——
1979-11-28$2.09$2.091,173,490——
1979-11-27$2.06$2.061,326,381——
1979-11-26$2.05$2.05677,090——
1979-11-23$1.98$1.98131,050——
1979-11-21$1.98$1.98416,976——
1979-11-20$1.99$1.99639,363——
1979-11-19$1.98$1.98818,067——
1979-11-16$2.05$2.05919,333——
1979-11-15$2.08$2.081,239,014——
1979-11-14$1.99$1.991,018,613——
1979-11-13$1.94$1.941,086,123——
1979-11-12$1.92$1.92347,480——
1979-11-09$1.89$1.89867,707——
1979-11-08$1.83$1.83512,285——
1979-11-07$1.74$1.74285,926——
1979-11-06$1.76$1.76176,718——
1979-11-05$1.78$1.78144,949——
1979-11-02$1.79$1.79339,538——
1979-11-01$1.78$1.782,126,578——
1979-10-31$1.72$1.72266,070——
1979-10-30$1.81$1.81379,250——
1979-10-29$1.79$1.79399,106——
1979-10-26$1.72$1.72450,731——
1979-10-25$1.66$1.66653,262——
1979-10-24$1.67$1.67262,099——
1979-10-23$1.67$1.67464,630——
1979-10-22$1.64$1.641,231,072——
1979-10-19$1.64$1.64762,470——
1979-10-18$1.69$1.69254,157——
1979-10-17$1.70$1.70538,098——
1979-10-16$1.66$1.66413,005——
1979-10-15$1.66$1.66522,213——
1979-10-12$1.71$1.71232,315——
1979-10-11$1.76$1.761,145,691——
1979-10-10$1.75$1.752,323,152——
1979-10-09$1.72$1.721,149,662——
1979-10-08$1.81$1.811,254,899——
1979-10-05$1.81$1.81780,341——
1979-10-04$1.89$1.891,646,062——
1979-10-03$1.92$1.921,483,243——
1979-10-02$1.93$1.934,525,182——
1979-10-01$1.90$1.901,755,270——
1979-09-28$1.79$1.791,405,805——
1979-09-27$1.76$1.76540,083——
1979-09-26$1.74$1.741,209,230——
1979-09-25$1.66$1.661,082,152——
1979-09-24$1.63$1.631,215,187——
1979-09-21$1.59$1.59734,672——
1979-09-20$1.64$1.64442,789——
1979-09-19$1.66$1.661,094,066——
1979-09-18$1.63$1.63675,104——
1979-09-17$1.62$1.62420,947——
1979-09-14$1.66$1.662,839,408——
1979-09-13$1.64$1.643,379,491——
1979-09-12$1.50$1.501,467,358——
1979-09-11$1.39$1.39277,984——
1979-09-10$1.44$1.441,266,813——
1979-09-07$1.39$1.39399,106——
1979-09-06$1.33$1.33315,710——
1979-09-05$1.32$1.32716,802——
1979-09-04$1.39$1.39337,552——
1979-08-31$1.45$1.45210,474——
1979-08-30$1.44$1.44365,350——
1979-08-29$1.44$1.44208,488——
1979-08-28$1.44$1.44393,149——
1979-08-27$1.46$1.46933,232——
1979-08-24$1.43$1.43363,365——
1979-08-23$1.45$1.45607,594——
1979-08-22$1.43$1.43262,099——
1979-08-21$1.41$1.41998,757——
1979-08-20$1.44$1.44621,493——
1979-08-17$1.41$1.41708,859——
1979-08-16$1.38$1.381,076,195——
1979-08-15$1.38$1.381,544,797——
1979-08-14$1.30$1.301,550,754——
1979-08-13$1.32$1.32420,947——
1979-08-10$1.29$1.29416,976——
1979-08-09$1.27$1.276,050,123——
1979-08-08$1.28$1.28206,502——
1979-08-07$1.28$1.28633,406——
1979-08-06$1.25$1.25939,189——
1979-08-03$1.25$1.25133,035——
1979-08-02$1.26$1.262,021,341——
1979-08-01$1.23$1.235,380,976——
1979-07-31$1.15$1.15142,963——
1979-07-30$1.15$1.151,477,286——
1979-07-27$1.16$1.16140,978——
1979-07-26$1.15$1.15466,616——
1979-07-25$1.16$1.16154,877——
1979-07-24$1.09$1.09204,517——
1979-07-23$1.09$1.09514,270——
1979-07-20$1.10$1.101,433,603——
1979-07-19$1.16$1.16150,906——
1979-07-18$1.17$1.17220,402——
1979-07-17$1.16$1.16335,566——
1979-07-16$1.18$1.18424,918——
1979-07-13$1.20$1.20331,595——
1979-07-12$1.18$1.18333,581——
1979-07-11$1.18$1.18277,984——
1979-07-10$1.16$1.16339,538——
1979-07-09$1.15$1.15188,632——
1979-07-06$1.10$1.10285,926——
1979-07-05$1.13$1.13291,883——
1979-07-03$1.08$1.0875,453——
1979-07-02$1.06$1.06444,774——
1979-06-29$1.07$1.07315,710——
1979-06-28$1.10$1.10524,198——
1979-06-27$1.11$1.11488,458——
1979-06-26$1.13$1.1383,395——
1979-06-25$1.18$1.18166,790——
1979-06-22$1.17$1.17133,035——
1979-06-21$1.18$1.18184,661——
1979-06-20$1.21$1.21260,114——
1979-06-19$1.21$1.21220,402——
1979-06-18$1.19$1.1985,381——
1979-06-15$1.21$1.21238,272——
1979-06-14$1.23$1.23506,328——
1979-06-13$1.23$1.23283,941——
1979-06-12$1.23$1.23327,624——
1979-06-11$1.16$1.1669,496——
1979-06-08$1.18$1.18641,349——
1979-06-07$1.12$1.12988,829——
1979-06-06$1.12$1.12399,106——
1979-06-05$1.16$1.16158,848——
1979-06-04$1.17$1.17206,502——
1979-06-01$1.18$1.18204,517——
1979-05-31$1.18$1.18548,026——
1979-05-30$1.18$1.18405,062——
1979-05-29$1.25$1.25109,208——
1979-05-25$1.29$1.29285,926——
1979-05-24$1.23$1.23184,661——
1979-05-23$1.23$1.23192,603——
1979-05-22$1.19$1.19180,690——
1979-05-21$1.18$1.18125,093——
1979-05-18$1.21$1.2195,309——
1979-05-17$1.20$1.20432,861——
1979-05-16$1.17$1.17250,186——
1979-05-15$1.19$1.19119,136——
1979-05-14$1.18$1.18144,949——
1979-05-11$1.21$1.21133,035——
1979-05-10$1.19$1.19289,898——
1979-05-09$1.24$1.24375,278——
1979-05-08$1.21$1.21250,186——
1979-05-07$1.17$1.17512,285——
1979-05-04$1.23$1.23268,056——
1979-05-03$1.28$1.28129,064——
1979-05-02$1.29$1.29109,208——
1979-05-01$1.30$1.30210,474——
1979-04-30$1.28$1.28135,021——
1979-04-27$1.30$1.30279,970——
1979-04-26$1.32$1.32371,307——
1979-04-25$1.28$1.28117,150——
1979-04-24$1.30$1.30355,422——
1979-04-23$1.28$1.28164,805——
1979-04-20$1.28$1.2897,294——
1979-04-19$1.28$1.28587,738——
1979-04-18$1.28$1.28397,120——
1979-04-17$1.32$1.32673,118——
1979-04-16$1.32$1.32526,184——
1979-04-12$1.36$1.36242,243——
1979-04-11$1.33$1.33965,002——
1979-04-10$1.38$1.38144,949——
1979-04-09$1.39$1.39208,488——
1979-04-06$1.42$1.42341,523——
1979-04-05$1.40$1.40228,344——
1979-04-04$1.39$1.39397,120——
1979-04-03$1.40$1.40397,120——
1979-04-02$1.35$1.35176,718——
1979-03-30$1.37$1.37180,690——
1979-03-29$1.37$1.37232,315——
1979-03-28$1.36$1.36609,579——
1979-03-27$1.40$1.401,552,739——
1979-03-26$1.39$1.391,185,403——
1979-03-23$1.41$1.41690,989——
1979-03-22$1.38$1.381,189,374——
1979-03-21$1.38$1.38405,062——
1979-03-20$1.35$1.35984,858——
1979-03-19$1.37$1.371,163,562——
1979-03-16$1.37$1.372,055,096——
1979-03-15$1.32$1.322,839,408——
1979-03-14$1.28$1.28418,962——
1979-03-13$1.27$1.27186,646——
1979-03-12$1.26$1.2689,352——
1979-03-09$1.25$1.25246,214——
1979-03-08$1.28$1.28367,336——
1979-03-07$1.30$1.30452,717——
1979-03-06$1.26$1.26127,078——
1979-03-05$1.29$1.29156,862——
1979-03-02$1.27$1.27133,035——
1979-03-01$1.23$1.23137,006——
1979-02-28$1.23$1.23109,208——
1979-02-27$1.18$1.18305,782——
1979-02-26$1.23$1.23234,301——
1979-02-23$1.30$1.30115,165——
1979-02-22$1.28$1.28196,574——
1979-02-21$1.29$1.29442,789——
1979-02-20$1.32$1.32117,150——
1979-02-16$1.32$1.3261,554——
1979-02-15$1.32$1.3285,381——
1979-02-14$1.29$1.29418,962——
1979-02-13$1.30$1.30144,949——
1979-02-12$1.25$1.2537,726——
1979-02-09$1.23$1.23730,701——
1979-02-08$1.18$1.18311,739——
1979-02-07$1.16$1.16275,998——
1979-02-06$1.21$1.21194,589——
1979-02-05$1.19$1.19303,797——
1979-02-02$1.26$1.2693,323——
1979-02-01$1.27$1.27115,165——
1979-01-31$1.27$1.27152,891——
1979-01-30$1.28$1.28244,229——
1979-01-29$1.27$1.27345,494——
1979-01-26$1.26$1.26633,406——
1979-01-25$1.32$1.32246,214——
1979-01-24$1.35$1.35299,826——
1979-01-23$1.37$1.37121,122——
1979-01-22$1.36$1.3673,467——
1979-01-19$1.38$1.38133,035——
1979-01-18$1.37$1.37131,050——
1979-01-17$1.38$1.3893,323——
1979-01-16$1.36$1.36140,978——
1979-01-15$1.41$1.41353,437——
1979-01-12$1.41$1.41637,378——
1979-01-11$1.41$1.411,042,440——
1979-01-10$1.37$1.37609,579——
1979-01-09$1.33$1.33984,858——
1979-01-08$1.44$1.44567,882——
1979-01-05$1.50$1.50748,571——
1979-01-04$1.43$1.43786,298——
1979-01-03$1.36$1.36462,645——
1979-01-02$1.29$1.29476,544——