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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$209.20$237.333,236,280——
2020-12-30$209.49$237.663,343,378——
2020-12-29$210.77$239.113,321,661——
2020-12-28$211.88$240.374,508,677——
2020-12-24$216.62$245.742,046,905——
2020-12-23$218.14$247.472,917,343——
2020-12-22$220.21$249.824,410,018——
2020-12-21$219.13$248.606,191,970——
2020-12-18$222.05$251.9119,182,261——
2020-12-17$235.50$267.177,454,563——
2020-12-16$232.72$264.023,241,244——
2020-12-15$230.25$261.213,745,462——
2020-12-14$230.09$261.033,640,970——
2020-12-11$233.26$264.622,921,935——
2020-12-10$234.41$265.333,674,601——
2020-12-09$237.97$269.373,282,321——
2020-12-08$242.91$274.963,585,373——
2020-12-07$239.36$270.941,840,899——
2020-12-04$237.61$268.962,292,996——
2020-12-03$235.86$266.982,427,148——
2020-12-02$235.07$266.083,124,838——
2020-12-01$231.88$262.473,786,415——
2020-11-30$230.93$261.393,957,549——
2020-11-27$231.60$262.151,548,768——
2020-11-25$232.31$262.962,853,804——
2020-11-24$235.04$266.054,605,847——
2020-11-23$230.74$261.183,017,616——
2020-11-20$222.96$252.372,339,906——
2020-11-19$225.50$255.262,947,375——
2020-11-18$227.64$257.673,567,627——
2020-11-17$229.69$260.003,495,525——
2020-11-16$225.49$255.243,071,227——
2020-11-13$219.11$248.011,977,782——
2020-11-12$215.28$243.682,387,684——
2020-11-11$215.80$244.272,404,686——
2020-11-10$215.37$243.783,566,634——
2020-11-09$212.63$240.697,330,835——
2020-11-06$225.44$255.182,351,447——
2020-11-05$224.88$254.542,773,139——
2020-11-04$216.84$245.453,487,955——
2020-11-03$221.18$250.363,264,823——
2020-11-02$215.13$243.522,535,239——
2020-10-30$209.08$236.673,359,263——
2020-10-29$215.17$243.553,326,749——
2020-10-28$209.50$237.145,012,647——
2020-10-27$221.12$250.292,373,164——
2020-10-26$223.71$253.222,880,857——
2020-10-23$228.49$258.643,100,390——
2020-10-22$222.36$251.703,676,959——
2020-10-21$227.46$257.473,995,027——
2020-10-20$231.59$262.144,870,801——
2020-10-19$227.21$257.194,285,297——
2020-10-16$228.74$258.923,710,962——
2020-10-15$227.32$257.322,798,083——
2020-10-14$222.59$251.962,580,535——
2020-10-13$219.77$248.772,056,461——
2020-10-12$220.39$249.462,560,928——
2020-10-09$218.82$247.692,695,452——
2020-10-08$218.42$247.242,473,313——
2020-10-07$216.16$244.683,706,247——
2020-10-06$208.92$236.483,911,880——
2020-10-05$208.87$236.433,012,900——
2020-10-02$205.64$232.773,741,987——
2020-10-01$204.74$231.753,552,114——
2020-09-30$202.68$229.423,109,946——
2020-09-29$204.27$231.222,724,491——
2020-09-28$205.03$232.084,107,462——
2020-09-25$201.59$228.183,986,588——
2020-09-24$196.79$222.763,782,940——
2020-09-23$194.54$220.203,826,003——
2020-09-22$196.15$222.033,290,760——
2020-09-21$192.38$217.765,099,890——
2020-09-18$195.63$221.445,396,737——
2020-09-17$196.68$222.635,279,586——
2020-09-16$201.69$228.3021,187,965——
2020-09-15$190.71$215.8712,220,499——
2020-09-14$190.44$215.578,170,372——
2020-09-11$187.58$212.336,037,713——
2020-09-10$180.85$204.723,032,135——
2020-09-09$181.91$205.913,999,371——
2020-09-08$178.12$201.622,632,285——
2020-09-04$182.21$206.253,573,832——
2020-09-03$178.06$201.554,968,716——
2020-09-02$183.65$207.292,085,749——
2020-09-01$181.68$205.062,360,134——
2020-08-31$177.15$199.952,282,571——
2020-08-28$178.81$201.823,718,160——
2020-08-27$175.83$198.472,500,491——
2020-08-26$173.87$196.251,884,086——
2020-08-25$172.69$194.922,680,808——
2020-08-24$175.18$197.734,211,582——
2020-08-21$169.61$191.442,524,318——
2020-08-20$168.27$189.931,902,205——
2020-08-19$167.51$189.072,752,538——
2020-08-18$166.78$188.243,773,136——
2020-08-17$166.51$187.943,303,542——
2020-08-14$168.09$189.725,749,553——
2020-08-13$164.27$185.414,546,776——
2020-08-12$162.74$183.697,741,854——
2020-08-11$158.30$178.677,443,766——
2020-08-10$161.14$181.8813,421,539——
2020-08-07$147.89$166.927,832,075——
2020-08-06$138.79$156.651,693,841——
2020-08-05$138.36$156.161,624,469——
2020-08-04$137.52$155.221,568,624——
2020-08-03$136.36$153.911,865,719——
2020-07-31$135.70$153.163,087,608——
2020-07-30$139.17$157.086,710,459——
2020-07-29$136.62$154.215,738,136——
2020-07-28$134.51$151.832,946,755——
2020-07-27$137.50$155.203,631,662——
2020-07-24$132.99$150.111,918,462——
2020-07-23$133.76$150.971,721,515——
2020-07-22$133.07$150.201,528,664——
2020-07-21$133.36$150.522,149,040——
2020-07-20$132.26$149.281,977,285——
2020-07-17$133.75$150.962,541,444——
2020-07-16$133.84$151.075,088,100——
2020-07-15$129.94$146.664,136,005——
2020-07-14$127.72$144.162,036,605——
2020-07-13$125.89$142.092,154,252——
2020-07-10$127.79$144.242,167,034——
2020-07-09$125.50$141.652,777,730——
2020-07-08$127.77$144.212,619,379——
2020-07-07$127.75$144.193,205,255——
2020-07-06$125.92$142.133,742,608——
2020-07-02$125.29$141.415,022,203——
2020-07-01$126.24$142.4822,297,668——
2020-06-30$112.99$127.538,033,365——
2020-06-29$108.42$122.382,899,224——
2020-06-26$104.82$118.314,072,962——
2020-06-25$109.68$123.202,867,827——
2020-06-24$108.86$122.282,925,409——
2020-06-23$112.06$125.881,719,033——
2020-06-22$110.70$124.351,797,092——
2020-06-19$110.90$124.583,510,169——
2020-06-18$111.51$125.272,998,504——
2020-06-17$109.32$122.801,507,070——
2020-06-16$109.22$122.692,049,884——
2020-06-15$107.72$121.002,277,607——
2020-06-12$106.95$120.132,820,669——
2020-06-11$103.80$116.605,447,121——
2020-06-10$113.13$127.092,580,784——
2020-06-09$116.59$130.972,796,097——
2020-06-08$120.37$135.213,362,986——
2020-06-05$114.59$128.724,447,620——
2020-06-04$112.18$126.012,483,613——
2020-06-03$111.27$124.993,386,441——
2020-06-02$108.14$121.473,129,802——
2020-06-01$104.52$117.412,469,962——
2020-05-29$105.21$118.184,231,065——
2020-05-28$105.68$118.714,018,358——
2020-05-27$105.10$118.063,974,923——
2020-05-26$100.57$112.974,744,343——
2020-05-22$94.28$105.912,787,162——
2020-05-21$93.29$104.792,159,712——
2020-05-20$94.29$105.913,231,688——
2020-05-19$92.50$103.903,083,389——
2020-05-18$96.04$107.894,470,454——
2020-05-15$86.64$97.323,648,540——
2020-05-14$87.92$98.764,039,083——
2020-05-13$88.11$98.973,606,222——
2020-05-12$91.17$102.412,456,435——
2020-05-11$94.73$106.412,312,604——
2020-05-08$97.05$109.022,197,687——
2020-05-07$94.07$105.672,286,046——
2020-05-06$92.76$104.202,379,121——
2020-05-05$94.82$106.512,113,547——
2020-05-04$93.35$104.862,991,306——
2020-05-01$95.25$106.993,898,974——
2020-04-30$102.15$114.752,445,266——
2020-04-29$104.34$117.202,696,073——
2020-04-28$102.93$115.633,398,727——
2020-04-27$102.57$115.222,973,312——
2020-04-24$99.16$111.392,619,751——
2020-04-23$97.41$109.422,508,185——
2020-04-22$95.52$107.302,584,383——
2020-04-21$97.08$109.061,992,550——
2020-04-20$98.82$111.012,782,322——
2020-04-17$100.60$113.013,057,824——
2020-04-16$95.95$107.792,778,227——
2020-04-15$96.62$108.533,654,745——
2020-04-14$100.79$113.223,827,492——
2020-04-13$99.54$111.823,501,854——
2020-04-09$98.54$110.695,889,290——
2020-04-08$101.16$113.646,920,437——
2020-04-07$93.43$104.953,957,921——
2020-04-06$95.91$107.734,359,137——
2020-04-03$88.01$98.863,977,653——
2020-04-02$93.99$105.582,899,100——
2020-04-01$91.44$102.723,188,874——
2020-03-31$97.71$109.763,280,956——
2020-03-30$100.17$112.522,830,721——
2020-03-27$97.16$109.153,250,675——
2020-03-26$101.21$113.693,367,950——
2020-03-25$95.33$107.095,129,301——
2020-03-24$96.73$108.663,740,870——
2020-03-23$90.06$101.164,881,970——
2020-03-20$89.49$100.535,558,687——
2020-03-19$89.99$101.095,766,803——
2020-03-18$80.32$90.238,684,146——
2020-03-17$76.52$85.966,885,937——
2020-03-16$72.92$81.915,481,993——
2020-03-13$85.92$96.525,305,275——
2020-03-12$78.16$87.806,399,217——
2020-03-11$89.45$100.485,890,282——
2020-03-10$97.24$109.234,424,041——
2020-03-09$93.23$104.735,023,692——
2020-03-06$102.88$115.574,822,898——
2020-03-05$104.70$117.023,909,150——
2020-03-04$109.92$122.863,542,683——
2020-03-03$107.24$119.875,427,265——
2020-03-02$112.61$125.865,483,483——
2020-02-28$113.76$127.145,449,479——
2020-02-27$111.81$124.974,386,935——
2020-02-26$116.46$130.173,432,978——
2020-02-25$117.32$131.135,241,736——
2020-02-24$124.78$139.463,867,328——
2020-02-21$131.55$147.032,041,817——
2020-02-20$132.88$148.533,229,703——
2020-02-19$129.85$145.132,108,831——
2020-02-18$127.78$142.822,387,684——
2020-02-14$127.82$142.862,083,639——
2020-02-13$130.11$145.433,256,880——
2020-02-12$127.73$142.761,994,908——
2020-02-11$127.32$142.302,502,849——
2020-02-10$126.33$141.204,900,213——
2020-02-07$125.43$140.198,106,957——
2020-02-06$119.77$133.862,118,139——
2020-02-05$120.83$135.052,499,002——
2020-02-04$118.86$132.853,193,962——
2020-02-03$115.91$129.552,467,604——
2020-01-31$116.55$130.274,078,174——
2020-01-30$119.47$133.534,194,828——
2020-01-29$119.31$133.353,129,306——
2020-01-28$119.58$133.662,717,790——
2020-01-27$119.65$133.744,180,184——
2020-01-24$124.15$138.762,449,238——
2020-01-23$124.80$139.492,555,343——
2020-01-22$125.33$140.092,371,675——
2020-01-21$126.94$141.883,053,356——
2020-01-17$128.91$144.082,291,010——
2020-01-16$128.56$143.692,908,532——
2020-01-15$128.24$143.343,688,004——
2020-01-14$130.64$146.026,300,061——
2020-01-13$128.35$143.452,463,757——
2020-01-10$126.21$141.073,039,954——
2020-01-09$127.36$142.352,780,088——
2020-01-08$126.62$141.523,789,021——
2020-01-07$124.74$139.422,655,864——
2020-01-06$123.53$138.072,965,618——
2020-01-03$123.43$137.962,750,677——
2020-01-02$124.98$139.693,757,252——