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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$4.46$4.46162,819——
1980-12-30$4.31$4.3196,302——
1980-12-29$4.29$4.29182,675——
1980-12-26$4.28$4.2841,698——
1980-12-24$4.26$4.26172,747——
1980-12-23$4.28$4.28124,100——
1980-12-22$4.41$4.41269,049——
1980-12-19$4.28$4.28232,315——
1980-12-18$4.23$4.23656,241——
1980-12-17$4.18$4.18398,113——
1980-12-16$3.89$3.89453,710——
1980-12-15$3.97$3.97132,042——
1980-12-12$4.00$4.00388,185——
1980-12-11$3.93$3.93369,322——
1980-12-10$3.83$3.83332,588——
1980-12-09$3.88$3.88659,219——
1980-12-08$3.98$3.98741,622——
1980-12-05$4.18$4.18159,841——
1980-12-04$4.26$4.2690,345——
1980-12-03$4.32$4.32256,142——
1980-12-02$4.28$4.28550,011——
1980-12-01$4.29$4.29424,918——
1980-11-28$4.44$4.44200,546——
1980-11-26$4.47$4.47541,076——
1980-11-25$4.51$4.51387,192——
1980-11-24$4.46$4.46949,117——
1980-11-21$4.56$4.56351,451——
1980-11-20$4.62$4.62254,157——
1980-11-19$4.66$4.66159,841——
1980-11-18$4.85$4.85348,473——
1980-11-17$4.73$4.73280,962——
1980-11-14$4.68$4.68574,831——
1980-11-13$4.62$4.62491,436——
1980-11-12$4.66$4.66823,031——
1980-11-11$4.43$4.43552,990——
1980-11-10$4.38$4.38531,148——
1980-11-07$4.46$4.461,545,790——
1980-11-06$4.43$4.431,379,992——
1980-11-05$4.32$4.321,275,748——
1980-11-03$3.97$3.97343,509——
1980-10-31$3.78$3.78309,754——
1980-10-30$3.76$3.76186,646——
1980-10-29$3.77$3.77208,488——
1980-10-28$3.71$3.711,018,613——
1980-10-27$3.66$3.66704,888——
1980-10-24$3.76$3.76138,992——
1980-10-23$3.75$3.75190,618——
1980-10-22$3.83$3.83188,632——
1980-10-21$3.73$3.73510,299——
1980-10-20$3.74$3.74252,171——
1980-10-17$3.79$3.79589,723——
1980-10-16$3.81$3.81555,968——
1980-10-15$3.97$3.97383,221——
1980-10-14$3.90$3.90226,358——
1980-10-13$3.97$3.97186,646——
1980-10-10$3.85$3.85325,638——
1980-10-09$3.93$3.93968,973——
1980-10-08$4.03$4.031,034,498——
1980-10-07$3.92$3.92949,117——
1980-10-06$3.94$3.94653,262——
1980-10-03$3.68$3.681,914,118——
1980-10-02$3.49$3.49804,168——
1980-10-01$3.36$3.36611,565——
1980-09-30$3.34$3.341,368,078——
1980-09-29$3.26$3.263,131,291——
1980-09-26$3.43$3.431,973,686——
1980-09-25$3.45$3.45863,736——
1980-09-24$3.54$3.541,679,818——
1980-09-23$3.46$3.46829,981——
1980-09-22$3.77$3.77420,947——
1980-09-19$3.77$3.77573,838——
1980-09-18$3.68$3.68536,112——
1980-09-17$3.72$3.72625,464——
1980-09-16$3.63$3.63450,731——
1980-09-15$3.54$3.54494,414——
1980-09-12$3.49$3.49728,715——
1980-09-11$3.49$3.491,389,920——
1980-09-10$3.31$3.311,350,208——
1980-09-09$3.15$3.151,227,101——
1980-09-08$3.03$3.03127,078——
1980-09-05$3.05$3.051,288,654——
1980-09-04$3.07$3.071,048,397——
1980-09-03$3.01$3.01790,269——
1980-09-02$2.92$2.92677,090——
1980-08-29$2.88$2.88546,040——
1980-08-28$2.83$2.83395,134——
1980-08-27$2.86$2.86949,117——
1980-08-26$2.91$2.91617,522——
1980-08-25$2.93$2.93274,013——
1980-08-22$2.95$2.95955,074——
1980-08-21$2.86$2.86712,830——
1980-08-20$2.66$2.66700,917——
1980-08-19$2.69$2.69325,638——
1980-08-18$2.76$2.76401,091——
1980-08-15$2.81$2.81468,602——
1980-08-14$2.81$2.81111,194——
1980-08-13$2.77$2.77140,978——
1980-08-12$2.76$2.76377,264——
1980-08-11$2.73$2.73679,075——
1980-08-08$2.68$2.68804,168——
1980-08-07$2.67$2.671,260,856——
1980-08-06$2.61$2.61395,134——
1980-08-05$2.64$2.64208,488——
1980-08-04$2.68$2.68158,848——
1980-08-01$2.69$2.69641,349——
1980-07-31$2.72$2.72550,011——
1980-07-30$2.80$2.801,246,957——
1980-07-29$2.73$2.73484,486——
1980-07-28$2.53$2.53230,330——
1980-07-25$2.47$2.4799,280——
1980-07-24$2.48$2.48750,557——
1980-07-23$2.49$2.49407,048——
1980-07-22$2.53$2.53657,234——
1980-07-21$2.47$2.47814,096——
1980-07-18$2.50$2.501,260,856——
1980-07-17$2.42$2.42540,083——
1980-07-16$2.33$2.33389,178——
1980-07-15$2.33$2.33764,456——
1980-07-14$2.40$2.401,242,986——
1980-07-11$2.27$2.27822,038——
1980-07-10$2.22$2.22204,517——
1980-07-09$2.21$2.21673,118——
1980-07-08$2.18$2.18512,285——
1980-07-07$2.18$2.18788,283——
1980-07-03$2.18$2.18961,030——
1980-07-02$2.11$2.111,483,243——
1980-07-01$2.16$2.161,431,618——
1980-06-30$2.32$2.32303,797——
1980-06-27$2.34$2.34101,266——
1980-06-26$2.35$2.35270,042——
1980-06-25$2.32$2.32188,632——
1980-06-24$2.30$2.30218,416——
1980-06-23$2.30$2.3073,467——
1980-06-20$2.32$2.32198,560——
1980-06-19$2.33$2.33198,560——
1980-06-18$2.35$2.35212,459——
1980-06-17$2.35$2.35353,437——
1980-06-16$2.34$2.34212,459——
1980-06-13$2.39$2.39204,517——
1980-06-12$2.34$2.34790,269——
1980-06-11$2.39$2.39734,672——
1980-06-10$2.28$2.281,050,382——
1980-06-09$2.18$2.18452,717——
1980-06-06$2.18$2.181,751,299——
1980-06-05$2.17$2.17663,190——
1980-06-04$2.27$2.273,010,170——
1980-06-03$2.29$2.29140,978——
1980-06-02$2.30$2.30369,322——
1980-05-30$2.25$2.25236,286——
1980-05-29$2.27$2.27790,269——
1980-05-28$2.32$2.32349,466——
1980-05-27$2.27$2.27494,414——
1980-05-23$2.32$2.32851,822——
1980-05-22$2.33$2.33327,624——
1980-05-21$2.29$2.291,111,936——
1980-05-20$2.27$2.27609,579——
1980-05-19$2.22$2.22208,488——
1980-05-16$2.20$2.20236,286——
1980-05-15$2.15$2.15327,624——
1980-05-14$2.19$2.191,278,726——
1980-05-13$2.13$2.13210,474——
1980-05-12$2.12$2.12182,675——
1980-05-09$2.08$2.08117,150——
1980-05-08$2.06$2.06611,565——
1980-05-07$2.15$2.151,757,256——
1980-05-06$2.01$2.01708,859——
1980-05-05$2.03$2.03611,565——
1980-05-02$2.09$2.09397,120——
1980-05-01$2.02$2.021,044,426——
1980-04-30$2.06$2.061,159,590——
1980-04-29$2.10$2.103,016,126——
1980-04-28$2.10$2.103,520,469——
1980-04-25$2.35$2.352,112,678——
1980-04-24$2.42$2.42432,861——
1980-04-23$2.45$2.45919,333——
1980-04-22$2.38$2.38933,232——
1980-04-21$2.22$2.22855,794——
1980-04-18$2.27$2.27649,291——
1980-04-17$2.37$2.37466,616——
1980-04-16$2.41$2.41718,787——
1980-04-15$2.47$2.47291,883——
1980-04-14$2.46$2.46393,149——
1980-04-11$2.52$2.52635,392——
1980-04-10$2.54$2.54313,725——
1980-04-09$2.49$2.49407,048——
1980-04-08$2.44$2.44534,126——
1980-04-07$2.40$2.40847,851——
1980-04-03$2.48$2.481,759,242——
1980-04-02$2.49$2.49804,168——
1980-04-01$2.44$2.44919,333——
1980-03-31$2.38$2.381,610,322——
1980-03-28$2.32$2.321,848,594——
1980-03-27$2.15$2.156,189,115——
1980-03-26$2.25$2.25843,880——
1980-03-25$2.23$2.231,675,846——
1980-03-24$2.35$2.351,213,202——
1980-03-21$2.51$2.51651,277——
1980-03-20$2.50$2.502,271,526——
1980-03-19$2.61$2.61575,824——
1980-03-18$2.57$2.57575,824——
1980-03-17$2.57$2.57698,931——
1980-03-14$2.68$2.68230,330——
1980-03-13$2.71$2.71313,725——
1980-03-12$2.68$2.68915,362——
1980-03-11$2.78$2.78710,845——
1980-03-10$2.72$2.72347,480——
1980-03-07$2.68$2.68907,419——
1980-03-06$2.68$2.68778,355——
1980-03-05$2.72$2.72180,690——
1980-03-04$2.82$2.82520,227——
1980-03-03$2.90$2.90258,128——
1980-02-29$2.96$2.961,179,446——
1980-02-28$2.90$2.90637,378——
1980-02-27$2.73$2.73829,981——
1980-02-26$2.69$2.69611,565——
1980-02-25$2.68$2.68524,198——
1980-02-22$2.76$2.76786,298——
1980-02-21$2.80$2.80397,120——
1980-02-20$2.87$2.87754,528——
1980-02-19$2.74$2.74875,650——
1980-02-15$2.82$2.821,642,091——
1980-02-14$2.80$2.801,193,346——
1980-02-13$2.96$2.96538,098——
1980-02-12$2.97$2.97601,637——
1980-02-11$3.01$3.011,304,539——
1980-02-08$3.12$3.12550,011——
1980-02-07$3.10$3.101,884,334——
1980-02-06$3.11$3.111,334,323——
1980-02-05$3.25$3.25968,973——
1980-02-04$3.12$3.121,421,690——
1980-02-01$3.06$3.061,098,037——
1980-01-31$3.00$3.002,843,379——
1980-01-30$2.98$2.982,609,078——
1980-01-29$2.97$2.97353,437——
1980-01-28$2.99$2.993,147,176——
1980-01-25$2.99$2.99291,883——
1980-01-24$2.97$2.97889,549——
1980-01-23$2.87$2.87963,016——
1980-01-22$2.74$2.74152,891——
1980-01-21$2.76$2.76291,883——
1980-01-18$2.73$2.73635,392——
1980-01-17$2.64$2.64544,054——
1980-01-16$2.62$2.62264,085——
1980-01-15$2.73$2.73250,186——
1980-01-14$2.80$2.80325,638——
1980-01-11$2.64$2.64321,667——
1980-01-10$2.71$2.71438,818——
1980-01-09$2.69$2.691,215,187——
1980-01-08$2.57$2.57681,061——
1980-01-07$2.48$2.48484,486——
1980-01-04$2.46$2.461,195,331——
1980-01-03$2.32$2.321,248,942——
1980-01-02$2.27$2.27458,674——