FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,280.66 | 1,280.66 | 1,280.66 | 1,280.66 | 1,242.28 | 100 |
| 2024-05-22 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | 1,254.72 | 0 |
| 2024-05-21 | 1,301.30 | 1,301.30 | 1,287.00 | 1,293.49 | 1,254.72 | 108 |
| 2024-05-20 | 1,324.41 | 1,324.41 | 1,303.45 | 1,303.45 | 1,264.38 | 101 |
| 2024-05-17 | 1,332.65 | 1,332.65 | 1,332.65 | 1,332.65 | 1,292.71 | 0 |
| 2024-05-16 | 1,332.65 | 1,332.65 | 1,332.65 | 1,332.65 | 1,292.71 | 0 |
| 2024-05-15 | 1,332.65 | 1,332.65 | 1,332.65 | 1,332.65 | 1,292.71 | 110 |
| 2024-05-14 | 1,335.33 | 1,335.33 | 1,335.33 | 1,335.33 | 1,295.31 | 100 |
| 2024-05-13 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,328.94 | 1 |
| 2024-05-10 | 1,367.54 | 1,367.54 | 1,367.54 | 1,367.54 | 1,326.55 | 100 |
| 2024-05-09 | 1,312.08 | 1,312.08 | 1,312.08 | 1,312.08 | 1,272.76 | 0 |
| 2024-05-08 | 1,308.12 | 1,312.39 | 1,308.12 | 1,312.08 | 1,272.76 | 200 |
| 2024-05-07 | 1,325.27 | 1,325.27 | 1,325.27 | 1,325.27 | 1,285.55 | 0 |
| 2024-05-06 | 1,325.27 | 1,325.27 | 1,325.27 | 1,325.27 | 1,285.55 | 100 |
| 2024-05-03 | 1,323.91 | 1,323.91 | 1,323.91 | 1,323.91 | 1,284.23 | 100 |
| 2024-05-02 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,313.18 | 0 |
| 2024-04-30 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,313.18 | 0 |
| 2024-04-29 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,313.18 | 100 |
| 2024-04-26 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 1,322.29 | 22 |
| 2024-04-25 | 1,371.92 | 1,371.92 | 1,371.92 | 1,371.92 | 1,330.80 | 0 |
| 2024-04-24 | 1,387.22 | 1,387.22 | 1,371.92 | 1,371.92 | 1,330.80 | 102 |
| 2024-04-23 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,355.08 | 0 |
| 2024-04-22 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,355.08 | 1 |
| 2024-04-19 | 1,384.15 | 1,384.15 | 1,384.15 | 1,384.15 | 1,342.67 | 100 |
| 2024-04-18 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,338.64 | 100 |
| 2024-04-17 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | 1,352.03 | 0 |
| 2024-04-16 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | 1,352.03 | 100 |
| 2024-04-15 | 1,397.40 | 1,397.40 | 1,382.34 | 1,382.34 | 1,340.91 | 104 |
| 2024-04-12 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,325.25 | 0 |
| 2024-04-11 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,325.25 | 0 |
| 2024-04-10 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,325.25 | 100 |
| 2024-04-09 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,351.33 | 0 |
| 2024-04-08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,351.33 | 0 |
| 2024-04-05 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,351.33 | 0 |
| 2024-04-04 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,351.33 | 0 |
| 2024-04-03 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,351.33 | 0 |
| 2024-04-02 | 1,392.86 | 1,394.70 | 1,392.86 | 1,393.08 | 1,351.33 | 600 |
| 2024-04-01 | 1,437.12 | 1,437.12 | 1,418.09 | 1,418.09 | 1,375.59 | 112 |
| 2024-03-28 | 1,440.00 | 1,440.00 | 1,434.24 | 1,437.12 | 1,394.05 | 318 |
| 2024-03-27 | 1,427.04 | 1,427.04 | 1,427.04 | 1,427.04 | 1,384.27 | 110 |
| 2024-03-26 | 1,424.10 | 1,443.84 | 1,424.10 | 1,443.84 | 1,400.57 | 203 |
| 2024-03-25 | 1,401.62 | 1,401.63 | 1,401.62 | 1,401.63 | 1,359.62 | 102 |
| 2024-03-22 | 1,459.16 | 1,459.16 | 1,421.64 | 1,422.97 | 1,380.32 | 421 |
| 2024-03-21 | 1,300.00 | 1,309.35 | 1,300.00 | 1,309.35 | 1,270.11 | 102 |
| 2024-03-20 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,236.85 | 0 |
| 2024-03-19 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,236.85 | 0 |
| 2024-03-18 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,236.85 | 20 |
| 2024-03-15 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,234.85 | 0 |
| 2024-03-14 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,234.85 | 4,901 |
| 2024-03-13 | 1,277.56 | 1,277.56 | 1,272.61 | 1,272.61 | 1,234.47 | 101 |
| 2024-03-12 | 1,256.22 | 1,276.38 | 1,256.22 | 1,276.38 | 1,238.13 | 10 |
| 2024-03-11 | 1,248.01 | 1,248.18 | 1,248.01 | 1,248.18 | 1,210.77 | 4 |
| 2024-03-08 | 1,248.45 | 1,248.45 | 1,248.45 | 1,248.45 | 1,211.03 | 0 |
| 2024-03-07 | 1,234.89 | 1,248.45 | 1,234.89 | 1,248.45 | 1,211.03 | 18 |
| 2024-03-06 | 1,233.91 | 1,234.00 | 1,229.10 | 1,229.10 | 1,188.19 | 132 |
| 2024-03-05 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | 1,188.83 | 100 |
| 2024-03-04 | 1,211.46 | 1,211.46 | 1,211.46 | 1,211.46 | 1,171.14 | 2 |
| 2024-03-01 | 1,229.40 | 1,229.40 | 1,221.39 | 1,222.65 | 1,181.96 | 5,751 |
| 2024-02-29 | 1,224.52 | 1,229.37 | 1,224.52 | 1,229.37 | 1,188.46 | 202 |
| 2024-02-28 | 1,192.19 | 1,212.61 | 1,192.19 | 1,212.61 | 1,172.25 | 206 |
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.