FedEx Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1,244.95	1,244.95	1,242.72	1,242.72	1,197.65	200
2023-11-27	1,244.88	1,244.88	1,241.08	1,241.08	1,196.06	112
2023-11-24	1,254.58	1,268.15	1,254.58	1,267.68	1,221.70	103
2023-11-23	1,067.01	1,067.02	1,067.01	1,067.02	1,028.32	2
2023-11-22	1,254.53	1,254.53	1,254.53	1,254.53	1,209.03	100
2023-11-21	1,244.88	1,244.88	1,244.88	1,244.88	1,199.73	0
2023-11-20	1,234.80	1,244.88	1,234.80	1,244.88	1,199.73	500
2023-11-17	1,251.86	1,259.84	1,251.86	1,256.08	1,210.52	405
2023-11-16	1,225.78	1,230.01	1,225.78	1,229.88	1,185.27	102
2023-11-14	1,238.74	1,238.74	1,238.74	1,238.74	1,193.81	320
2023-11-13	1,201.36	1,201.36	1,201.36	1,201.36	1,157.79	200
2023-11-10	1,203.00	1,209.00	1,203.00	1,209.00	1,165.15	203
2023-11-09	1,199.44	1,199.44	1,199.44	1,199.44	1,155.94	0
2023-11-08	1,193.57	1,202.40	1,184.06	1,199.44	1,155.94	1,036
2023-11-07	1,195.48	1,195.48	1,195.48	1,195.48	1,152.12	0
2023-11-06	1,189.43	1,195.48	1,189.00	1,195.48	1,152.12	512
2023-11-03	1,212.23	1,212.23	1,212.23	1,212.23	1,168.26	0
2023-11-01	1,217.56	1,218.00	1,212.23	1,212.23	1,168.26	201
2023-10-31	1,205.60	1,209.04	1,205.60	1,209.04	1,165.19	201
2023-10-30	1,164.95	1,198.16	1,164.95	1,198.16	1,154.70	610
2023-10-27	1,137.00	1,143.42	1,137.00	1,143.42	1,101.95	103
2023-10-26	1,176.17	1,176.17	1,138.69	1,138.69	1,097.39	311
2023-10-25	1,189.00	1,189.00	1,180.52	1,180.52	1,137.70	113
2023-10-24	1,190.63	1,190.63	1,190.63	1,190.63	1,147.44	0
2023-10-23	1,207.07	1,207.07	1,190.63	1,190.63	1,147.44	102
2023-10-20	1,212.44	1,212.44	1,212.44	1,212.44	1,168.46	100
2023-10-19	1,230.01	1,230.01	1,230.01	1,230.01	1,185.40	100
2023-10-18	1,231.20	1,231.20	1,231.20	1,231.20	1,186.54	100
2023-10-17	1,250.14	1,250.14	1,250.14	1,250.14	1,204.80	0
2023-10-16	1,250.14	1,250.14	1,250.14	1,250.14	1,204.80	200
2023-10-13	1,234.14	1,234.14	1,234.14	1,234.14	1,189.38	600
2023-10-11	1,285.13	1,285.13	1,285.13	1,285.13	1,238.52	100
2023-10-10	1,311.38	1,311.38	1,311.38	1,311.38	1,263.81	0
2023-10-09	1,316.70	1,316.70	1,311.38	1,311.38	1,263.81	214
2023-10-06	1,340.87	1,340.87	1,340.87	1,340.87	1,292.24	0
2023-10-05	1,340.87	1,340.87	1,340.87	1,340.87	1,292.24	410
2023-10-04	1,343.61	1,343.61	1,343.61	1,343.61	1,294.88	0
2023-10-03	1,346.31	1,346.31	1,341.36	1,343.61	1,294.88	204
2023-10-02	1,350.00	1,350.00	1,345.84	1,347.30	1,298.43	3
2023-09-29	1,349.57	1,349.57	1,328.39	1,329.27	1,281.06	119
2023-09-28	1,328.61	1,350.90	1,328.61	1,347.94	1,299.05	324
2023-09-27	1,320.20	1,326.02	1,320.20	1,322.41	1,274.44	107
2023-09-26	1,320.00	1,320.00	1,300.07	1,300.07	1,252.92	302
2023-09-25	1,291.30	1,326.13	1,291.30	1,323.55	1,275.54	410
2023-09-22	1,288.96	1,291.62	1,283.67	1,283.67	1,237.11	402
2023-09-21	1,292.74	1,295.65	1,288.31	1,295.65	1,248.66	1,104
2023-09-20	1,225.69	1,225.69	1,223.67	1,223.67	1,179.29	200
2023-09-19	1,212.34	1,212.34	1,212.34	1,212.34	1,168.37	0
2023-09-18	1,212.34	1,212.34	1,212.34	1,212.34	1,168.37	100
2023-09-15	1,238.51	1,239.83	1,236.01	1,239.83	1,194.86	309
2023-09-14	1,254.89	1,254.89	1,254.89	1,254.89	1,209.37	200
2023-09-13	1,233.33	1,233.33	1,230.35	1,230.35	1,185.72	200
2023-09-12	1,248.10	1,248.10	1,244.40	1,244.40	1,199.26	400
2023-09-11	1,287.78	1,287.78	1,287.78	1,287.78	1,241.07	0
2023-09-08	1,287.78	1,287.78	1,287.78	1,287.78	1,241.07	0
2023-09-06	1,287.78	1,287.78	1,287.78	1,287.78	1,241.07	0
2023-09-05	1,287.78	1,287.78	1,287.78	1,287.78	1,236.98	0
2023-09-04	1,287.78	1,287.78	1,287.78	1,287.78	1,236.98	0
2023-09-01	1,287.78	1,287.78	1,287.78	1,287.78	1,236.98	0
2023-08-31	1,287.78	1,287.78	1,287.78	1,287.78	1,236.98	0

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.