FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1,287.78	1,287.78	1,287.78	1,287.78	1,236.98	10
2023-08-29	1,265.04	1,266.00	1,265.04	1,266.00	1,216.06	2,001
2023-08-28	1,262.52	1,264.00	1,261.26	1,261.26	1,211.51	1,100
2023-08-25	1,249.89	1,249.89	1,249.89	1,249.89	1,200.59	9
2023-08-24	1,263.78	1,271.01	1,263.78	1,271.00	1,220.86	2,001
2023-08-23	1,295.59	1,295.59	1,295.59	1,295.59	1,244.48	0
2023-08-22	1,295.59	1,295.59	1,295.59	1,295.59	1,244.48	0
2023-08-21	1,295.59	1,295.59	1,295.59	1,295.59	1,244.48	100
2023-08-18	1,304.15	1,304.15	1,304.15	1,304.15	1,252.71	100
2023-08-17	1,313.00	1,313.00	1,313.00	1,313.00	1,261.21	100
2023-08-16	1,298.70	1,298.70	1,298.70	1,298.70	1,247.47	0
2023-08-15	1,298.70	1,298.70	1,298.70	1,298.70	1,247.47	0
2023-08-14	1,298.70	1,298.70	1,298.70	1,298.70	1,247.47	0
2023-08-11	1,298.70	1,298.70	1,298.70	1,298.70	1,247.47	0
2023-08-10	1,301.30	1,301.30	1,298.70	1,298.70	1,247.47	9
2023-08-09	1,315.60	1,315.60	1,315.60	1,315.60	1,263.71	0
2023-08-08	1,315.60	1,315.60	1,315.60	1,315.60	1,263.71	100
2023-08-07	1,286.40	1,290.39	1,286.40	1,290.39	1,239.49	101
2023-08-04	1,285.12	1,285.12	1,285.12	1,285.12	1,234.43	0
2023-08-03	1,295.36	1,295.36	1,285.12	1,285.12	1,234.43	101
2023-08-02	1,282.50	1,288.00	1,281.00	1,287.00	1,236.23	1,069
2023-08-01	1,290.24	1,292.80	1,273.60	1,287.68	1,236.89	400
2023-07-31	1,279.11	1,280.16	1,273.81	1,273.81	1,223.56	106
2023-07-28	1,270.09	1,273.00	1,270.09	1,273.00	1,222.79	101
2023-07-27	1,272.54	1,272.54	1,272.54	1,272.54	1,222.34	1
2023-07-26	1,263.21	1,263.21	1,263.21	1,263.21	1,213.38	510
2023-07-25	1,225.11	1,232.20	1,225.11	1,232.20	1,183.60	2
2023-07-24	1,225.12	1,225.12	1,225.12	1,225.12	1,176.79	110
2023-07-21	1,242.36	1,243.29	1,242.36	1,243.29	1,194.25	301
2023-07-20	1,261.26	1,261.26	1,261.26	1,261.26	1,211.51	403
2023-07-19	1,240.72	1,240.73	1,240.72	1,240.73	1,191.79	300
2023-07-18	1,258.33	1,258.33	1,258.33	1,258.33	1,208.69	300
2023-07-17	1,227.30	1,227.30	1,227.30	1,227.30	1,178.89	100
2023-07-14	1,233.32	1,233.32	1,233.32	1,233.32	1,184.67	200
2023-07-13	1,237.31	1,237.31	1,237.31	1,237.31	1,188.50	200
2023-07-12	1,255.00	1,261.26	1,255.00	1,261.26	1,211.51	102
2023-07-11	1,252.14	1,255.83	1,250.92	1,250.92	1,201.58	411
2023-07-10	1,223.67	1,223.67	1,223.67	1,223.67	1,175.40	100
2023-07-07	1,220.00	1,222.45	1,220.00	1,222.45	1,174.23	101
2023-07-06	1,219.76	1,219.76	1,219.76	1,219.76	1,171.65	100
2023-07-05	1,205.00	1,205.00	1,205.00	1,205.00	1,157.47	3
2023-07-04	1,197.60	1,197.60	1,197.60	1,197.60	1,150.36	0
2023-07-03	1,197.60	1,197.60	1,197.60	1,197.60	1,150.36	0
2023-06-30	1,195.38	1,197.60	1,194.00	1,197.60	1,150.36	111
2023-06-29	1,201.25	1,201.25	1,201.25	1,201.25	1,153.87	0
2023-06-28	1,202.42	1,202.42	1,201.25	1,201.25	1,153.87	202
2023-06-27	1,151.36	1,179.96	1,151.36	1,179.96	1,133.42	401
2023-06-26	1,123.33	1,123.33	1,123.33	1,123.33	1,079.02	400
2023-06-23	1,108.08	1,108.08	1,108.08	1,108.08	1,064.37	0
2023-06-22	1,112.50	1,112.50	1,108.08	1,108.08	1,064.37	300
2023-06-21	1,076.10	1,076.10	1,076.10	1,076.10	1,033.65	200
2023-06-20	1,103.87	1,103.87	1,103.87	1,103.87	1,060.33	0
2023-06-19	1,103.87	1,103.87	1,103.87	1,103.87	1,060.33	3
2023-06-16	1,133.37	1,133.37	1,133.37	1,133.37	1,088.66	100
2023-06-15	1,126.80	1,134.43	1,124.76	1,133.31	1,088.61	681
2023-06-14	1,122.21	1,122.21	1,122.21	1,122.21	1,077.94	2
2023-06-13	1,111.00	1,111.00	1,111.00	1,111.00	1,067.18	300
2023-06-12	1,097.63	1,097.63	1,091.04	1,091.04	1,048.00	6
2023-06-09	935.45	1,091.06	935.45	1,091.06	1,048.02	2
2023-06-07	1,093.70	1,100.52	1,093.70	1,100.52	1,057.11	6

← NewerPage 14 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.