FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,197.93 | 1,201.20 | 1,195.20 | 1,195.20 | 1,155.42 | 302 |
| 2024-02-26 | 1,201.69 | 1,201.69 | 1,201.69 | 1,201.69 | 1,161.70 | 100 |
| 2024-02-23 | 1,214.84 | 1,216.04 | 1,214.84 | 1,216.04 | 1,175.57 | 101 |
| 2024-02-22 | 1,206.66 | 1,210.00 | 1,206.66 | 1,210.00 | 1,169.73 | 120 |
| 2024-02-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,140.73 | 0 |
| 2024-02-20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,140.73 | 200 |
| 2024-02-19 | 1,176.87 | 1,176.87 | 1,176.87 | 1,176.87 | 1,137.70 | 0 |
| 2024-02-16 | 1,176.87 | 1,176.87 | 1,176.87 | 1,176.87 | 1,137.70 | 0 |
| 2024-02-15 | 1,176.46 | 1,176.87 | 1,176.00 | 1,176.87 | 1,137.70 | 102 |
| 2024-02-14 | 1,179.36 | 1,181.70 | 1,179.36 | 1,181.70 | 1,142.37 | 130 |
| 2024-02-09 | 1,205.52 | 1,205.52 | 1,205.52 | 1,205.52 | 1,165.40 | 0 |
| 2024-02-08 | 1,208.70 | 1,208.70 | 1,205.52 | 1,205.52 | 1,165.40 | 111 |
| 2024-02-07 | 1,197.14 | 1,197.14 | 1,197.14 | 1,197.14 | 1,157.30 | 0 |
| 2024-02-06 | 1,198.33 | 1,201.90 | 1,197.14 | 1,197.14 | 1,157.30 | 106 |
| 2024-02-05 | 1,196.55 | 1,196.55 | 1,188.30 | 1,188.30 | 1,148.75 | 202 |
| 2024-02-02 | 1,188.56 | 1,188.56 | 1,188.56 | 1,188.56 | 1,149.00 | 0 |
| 2024-02-01 | 1,186.56 | 1,188.56 | 1,179.61 | 1,188.56 | 1,149.00 | 102 |
| 2024-01-31 | 1,200.12 | 1,200.12 | 1,197.90 | 1,197.90 | 1,158.03 | 201 |
| 2024-01-30 | 1,204.16 | 1,205.99 | 1,204.16 | 1,205.99 | 1,165.85 | 312 |
| 2024-01-29 | 1,222.64 | 1,224.70 | 1,221.40 | 1,224.70 | 1,183.94 | 518 |
| 2024-01-26 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | 1,199.12 | 0 |
| 2024-01-25 | 1,243.53 | 1,243.53 | 1,240.40 | 1,240.40 | 1,199.12 | 101 |
| 2024-01-24 | 1,223.11 | 1,237.08 | 1,223.11 | 1,232.01 | 1,191.01 | 102 |
| 2024-01-23 | 1,248.07 | 1,248.07 | 1,248.07 | 1,248.07 | 1,206.53 | 0 |
| 2024-01-22 | 1,226.01 | 1,248.07 | 1,226.01 | 1,248.07 | 1,206.53 | 104 |
| 2024-01-19 | 1,209.54 | 1,214.40 | 1,209.54 | 1,214.40 | 1,173.98 | 5 |
| 2024-01-18 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,159.58 | 0 |
| 2024-01-17 | 1,197.93 | 1,200.77 | 1,197.93 | 1,199.50 | 1,159.58 | 493 |
| 2024-01-16 | 1,207.19 | 1,207.19 | 1,207.19 | 1,207.19 | 1,167.01 | 100 |
| 2024-01-15 | 1,208.58 | 1,208.58 | 1,208.58 | 1,208.58 | 1,168.36 | 0 |
| 2024-01-12 | 1,207.23 | 1,208.58 | 1,207.23 | 1,208.58 | 1,168.36 | 101 |
| 2024-01-11 | 1,225.10 | 1,225.10 | 1,225.10 | 1,225.10 | 1,184.33 | 300 |
| 2024-01-10 | 1,220.90 | 1,222.10 | 1,220.90 | 1,222.10 | 1,181.43 | 5 |
| 2024-01-09 | 1,210.03 | 1,212.21 | 1,210.03 | 1,212.21 | 1,171.87 | 212 |
| 2024-01-08 | 1,203.38 | 1,203.38 | 1,203.38 | 1,203.38 | 1,163.33 | 0 |
| 2024-01-05 | 1,203.63 | 1,203.63 | 1,202.00 | 1,203.38 | 1,163.33 | 301 |
| 2024-01-04 | 1,224.72 | 1,224.72 | 1,224.72 | 1,224.72 | 1,183.96 | 0 |
| 2024-01-03 | 1,228.28 | 1,228.28 | 1,221.40 | 1,224.72 | 1,183.96 | 174 |
| 2024-01-02 | 1,230.00 | 1,239.84 | 1,223.85 | 1,238.61 | 1,197.39 | 4,084 |
| 2023-12-28 | 1,219.67 | 1,219.68 | 1,217.72 | 1,217.72 | 1,177.19 | 400 |
| 2023-12-27 | 1,221.22 | 1,224.88 | 1,217.31 | 1,217.31 | 1,176.80 | 403 |
| 2023-12-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,179.40 | 100 |
| 2023-12-22 | 1,199.80 | 1,207.59 | 1,199.80 | 1,207.59 | 1,167.40 | 2,508 |
| 2023-12-21 | 1,213.13 | 1,213.63 | 1,197.00 | 1,202.74 | 1,162.71 | 1,085 |
| 2023-12-20 | 1,214.82 | 1,228.36 | 1,204.96 | 1,214.00 | 1,173.60 | 3,320 |
| 2023-12-19 | 1,374.48 | 1,374.48 | 1,357.92 | 1,367.58 | 1,322.07 | 884 |
| 2023-12-18 | 1,396.95 | 1,401.12 | 1,379.94 | 1,379.94 | 1,334.01 | 304 |
| 2023-12-15 | 1,402.06 | 1,403.53 | 1,391.38 | 1,391.38 | 1,345.07 | 700 |
| 2023-12-14 | 1,348.98 | 1,373.65 | 1,348.98 | 1,373.65 | 1,327.93 | 105 |
| 2023-12-13 | 1,353.96 | 1,353.96 | 1,348.90 | 1,348.90 | 1,304.01 | 112 |
| 2023-12-12 | 1,343.71 | 1,370.70 | 1,343.71 | 1,361.59 | 1,316.27 | 372 |
| 2023-12-11 | 1,307.25 | 1,346.80 | 1,307.25 | 1,346.80 | 1,301.98 | 2 |
| 2023-12-08 | 1,311.32 | 1,311.32 | 1,311.32 | 1,311.32 | 1,267.68 | 0 |
| 2023-12-07 | 1,311.32 | 1,311.32 | 1,311.32 | 1,311.32 | 1,267.68 | 0 |
| 2023-12-06 | 1,311.32 | 1,311.32 | 1,311.32 | 1,311.32 | 1,263.76 | 0 |
| 2023-12-05 | 1,314.62 | 1,318.89 | 1,303.14 | 1,311.32 | 1,263.76 | 502 |
| 2023-12-04 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | 1,266.94 | 100 |
| 2023-12-01 | 1,289.51 | 1,289.77 | 1,289.05 | 1,289.05 | 1,242.29 | 500 |
| 2023-11-30 | 1,263.35 | 1,268.75 | 1,263.35 | 1,268.75 | 1,222.73 | 211 |
| 2023-11-29 | 1,253.39 | 1,253.39 | 1,253.39 | 1,253.39 | 1,207.93 | 1 |
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.