FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-15 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-14 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-13 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-12 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-09 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-08 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-07 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-06 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-05 | 1,649.96 | 1,649.96 | 1,618.23 | 1,618.23 | 1,575.53 | 200 |
| 2024-08-02 | 1,673.40 | 1,673.40 | 1,668.96 | 1,668.96 | 1,624.92 | 4 |
| 2024-08-01 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,664.88 | 0 |
| 2024-07-31 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,664.88 | 0 |
| 2024-07-30 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,664.88 | 2 |
| 2024-07-29 | 1,687.35 | 1,687.35 | 1,686.87 | 1,686.87 | 1,642.36 | 5 |
| 2024-07-26 | 1,687.28 | 1,687.28 | 1,687.28 | 1,687.28 | 1,642.76 | 0 |
| 2024-07-25 | 1,687.28 | 1,687.28 | 1,687.28 | 1,687.28 | 1,642.76 | 1 |
| 2024-07-24 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,667.80 | 0 |
| 2024-07-23 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,667.80 | 0 |
| 2024-07-22 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,667.80 | 0 |
| 2024-07-19 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,667.80 | 0 |
| 2024-07-18 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,667.80 | 1 |
| 2024-07-17 | 1,641.36 | 1,641.36 | 1,641.36 | 1,641.36 | 1,598.05 | 0 |
| 2024-07-16 | 1,641.36 | 1,641.36 | 1,641.36 | 1,641.36 | 1,598.05 | 0 |
| 2024-07-15 | 1,630.50 | 1,641.36 | 1,630.50 | 1,641.36 | 1,598.05 | 2 |
| 2024-07-12 | 1,631.00 | 1,631.00 | 1,630.50 | 1,630.50 | 1,587.48 | 3 |
| 2024-07-11 | 1,602.33 | 1,625.84 | 1,602.33 | 1,625.84 | 1,582.94 | 4 |
| 2024-07-10 | 1,625.84 | 1,625.84 | 1,625.84 | 1,625.84 | 1,582.94 | 0 |
| 2024-07-09 | 1,625.84 | 1,625.84 | 1,625.84 | 1,625.84 | 1,582.94 | 0 |
| 2024-07-08 | 1,618.69 | 1,625.84 | 1,618.69 | 1,625.84 | 1,582.94 | 6 |
| 2024-07-05 | 1,672.63 | 1,672.63 | 1,672.63 | 1,672.63 | 1,628.50 | 0 |
| 2024-07-04 | 1,672.63 | 1,672.63 | 1,672.63 | 1,672.63 | 1,628.50 | 0 |
| 2024-07-03 | 1,672.63 | 1,672.63 | 1,672.63 | 1,672.63 | 1,628.50 | 0 |
| 2024-07-02 | 1,672.63 | 1,672.63 | 1,672.63 | 1,672.63 | 1,628.50 | 30 |
| 2024-07-01 | 1,675.71 | 1,676.15 | 1,665.34 | 1,667.65 | 1,623.65 | 33 |
| 2024-06-28 | 1,624.35 | 1,666.61 | 1,624.35 | 1,666.61 | 1,622.64 | 7 |
| 2024-06-27 | 1,609.38 | 1,624.35 | 1,609.38 | 1,624.35 | 1,581.49 | 103 |
| 2024-06-26 | 1,604.00 | 1,625.18 | 1,573.52 | 1,624.35 | 1,581.49 | 6,594 |
| 2024-06-25 | 1,377.39 | 1,393.54 | 1,377.39 | 1,393.54 | 1,356.77 | 106 |
| 2024-06-24 | 1,373.72 | 1,385.07 | 1,371.65 | 1,382.38 | 1,345.91 | 171 |
| 2024-06-21 | 1,310.25 | 1,310.25 | 1,310.25 | 1,310.25 | 1,275.68 | 100 |
| 2024-06-20 | 1,374.59 | 1,374.59 | 1,374.59 | 1,374.59 | 1,338.32 | 203 |
| 2024-06-19 | 1,350.89 | 1,350.89 | 1,345.04 | 1,345.04 | 1,304.73 | 100 |
| 2024-06-18 | 1,354.21 | 1,354.25 | 1,350.89 | 1,350.89 | 1,310.40 | 112 |
| 2024-06-17 | 1,342.71 | 1,353.94 | 1,342.71 | 1,353.94 | 1,313.36 | 102 |
| 2024-06-14 | 1,307.39 | 1,322.03 | 1,307.39 | 1,322.03 | 1,282.41 | 110 |
| 2024-06-13 | 1,328.40 | 1,330.55 | 1,328.40 | 1,330.55 | 1,290.67 | 221 |
| 2024-06-12 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | 1,306.71 | 0 |
| 2024-06-11 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | 1,306.71 | 110 |
| 2024-06-10 | 1,345.19 | 1,355.64 | 1,345.19 | 1,355.64 | 1,315.01 | 110 |
| 2024-06-07 | 1,297.82 | 1,297.82 | 1,297.82 | 1,297.82 | 1,258.92 | 0 |
| 2024-06-06 | 1,297.82 | 1,297.82 | 1,297.82 | 1,297.82 | 1,258.92 | 0 |
| 2024-06-05 | 1,297.82 | 1,297.82 | 1,297.82 | 1,297.82 | 1,258.92 | 0 |
| 2024-06-04 | 1,300.00 | 1,300.00 | 1,297.82 | 1,297.82 | 1,258.92 | 112 |
| 2024-06-03 | 1,304.80 | 1,304.80 | 1,294.36 | 1,299.70 | 1,260.75 | 500 |
| 2024-05-31 | 1,320.80 | 1,320.80 | 1,320.80 | 1,320.80 | 1,281.21 | 200 |
| 2024-05-29 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | 1,235.43 | 0 |
| 2024-05-28 | 1,276.00 | 1,276.00 | 1,273.60 | 1,273.60 | 1,235.43 | 3 |
| 2024-05-27 | 1,276.99 | 1,276.99 | 1,276.99 | 1,276.99 | 1,238.72 | 0 |
| 2024-05-24 | 1,279.02 | 1,279.02 | 1,276.99 | 1,276.99 | 1,238.72 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 4.1545 USD |
| 2026-03-06 | 4.9454 USD |
| 2025-12-12 | 5.1844 USD |
| 2025-09-05 | 5.0915 USD |
| 2025-06-20 | 5.2340 USD |
| 2025-03-07 | 5.2220 USD |
| 2024-12-05 | 5.6151 USD |
| 2024-09-05 | 4.9698 USD |
| 2024-06-20 | 4.9541 USD |
| 2024-03-07 | 4.1936 USD |
| 2023-12-07 | 4.0557 USD |
| 2023-09-06 | 4.2422 USD |
| 2023-06-07 | 4.0142 USD |
| 2023-03-09 | 3.8475 USD |
| 2022-12-09 | 6.2589 USD |
| 2022-12-08 | 4.1463 USD |
| 2022-09-01 | 4.1377 USD |
| 2022-08-31 | 3.9159 USD |
| 2022-06-24 | 6.2031 USD |
| 2022-06-23 | 4.1094 USD |
| 2022-03-04 | 3.4890 USD |
| 2022-03-03 | 2.3114 USD |
| 2021-12-10 | 4.2308 USD |
| 2021-12-09 | 2.8028 USD |
| 2021-09-02 | 4.0815 USD |
| 2021-09-01 | 2.7039 USD |
| 2021-06-25 | 3.8026 USD |
| 2021-06-24 | 2.5193 USD |
| 2021-03-05 | 3.6624 USD |
| 2021-03-04 | 2.4263 USD |
| 2020-12-11 | 3.3735 USD |
| 2020-12-10 | 2.2349 USD |
| 2020-09-03 | 3.5000 USD |
| 2020-09-02 | 2.4299 USD |
| 2020-06-26 | 3.4765 USD |
| 2020-06-25 | 2.3031 USD |
| 2020-03-06 | 3.4080 USD |
| 2020-03-05 | 2.2577 USD |
| 2019-12-06 | 2.6348 USD |
| 2019-12-05 | 1.7455 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.