FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1,073.65	1,074.74	1,073.65	1,074.74	1,028.49	19
2023-06-05	1,095.60	1,095.60	1,095.60	1,095.60	1,048.45	1
2023-06-02	1,088.91	1,097.63	1,088.91	1,096.54	1,049.35	205
2023-06-01	1,089.00	1,091.20	1,089.00	1,091.20	1,044.24	201
2023-05-31	1,121.37	1,121.40	1,108.08	1,112.17	1,064.31	1,391
2023-05-30	1,140.00	1,140.00	1,140.00	1,140.00	1,090.94	100
2023-05-29	1,107.73	1,107.73	1,107.73	1,107.73	1,060.06	3
2023-05-26	1,134.00	1,134.00	1,124.81	1,124.81	1,076.41	202
2023-05-25	1,134.42	1,134.42	1,134.42	1,134.42	1,085.60	100
2023-05-24	1,150.25	1,150.25	1,150.25	1,150.25	1,100.75	0
2023-05-23	1,150.25	1,150.25	1,150.25	1,150.25	1,100.75	0
2023-05-22	1,150.25	1,150.25	1,150.25	1,150.25	1,100.75	0
2023-05-19	1,144.00	1,150.25	1,144.00	1,150.25	1,100.75	201
2023-05-18	1,115.26	1,155.84	1,115.26	1,143.52	1,094.31	308
2023-05-17	1,100.00	1,110.71	1,100.00	1,110.71	1,062.91	207
2023-05-16	1,098.72	1,098.72	1,098.72	1,098.72	1,051.44	30
2023-05-15	1,095.60	1,100.00	1,086.50	1,091.20	1,044.24	172
2023-05-12	1,092.24	1,092.24	1,092.24	1,092.24	1,045.24	100
2023-05-11	1,114.40	1,114.40	1,112.95	1,112.95	1,065.06	101
2023-05-10	1,121.76	1,121.76	1,121.76	1,121.76	1,073.49	200
2023-05-09	1,143.76	1,143.76	1,143.76	1,143.76	1,094.54	1
2023-05-08	1,141.14	1,158.24	1,141.14	1,158.24	1,108.40	202
2023-05-05	1,137.91	1,137.91	1,137.91	1,137.91	1,088.94	200
2023-05-04	1,129.38	1,129.38	1,127.07	1,127.07	1,078.57	200
2023-05-03	1,154.60	1,154.60	1,144.50	1,144.50	1,095.25	201
2023-05-02	1,150.80	1,150.80	1,150.80	1,150.80	1,101.28	100
2023-04-28	1,143.74	1,143.96	1,135.36	1,135.68	1,086.81	204
2023-04-27	1,128.99	1,128.99	1,128.99	1,128.99	1,080.41	100
2023-04-26	1,144.26	1,144.26	1,144.26	1,144.26	1,095.02	0
2023-04-25	1,144.26	1,144.26	1,144.26	1,144.26	1,095.02	200
2023-04-24	1,168.13	1,168.13	1,168.13	1,168.13	1,117.86	200
2023-04-20	1,133.39	1,133.39	1,133.39	1,133.39	1,084.62	0
2023-04-19	1,133.39	1,133.39	1,133.39	1,133.39	1,084.62	0
2023-04-18	1,133.39	1,133.39	1,133.39	1,133.39	1,084.62	0
2023-04-17	1,134.57	1,139.04	1,130.23	1,133.39	1,084.62	12
2023-04-14	1,141.14	1,142.28	1,134.30	1,135.44	1,086.58	12
2023-04-13	1,141.08	1,141.08	1,141.08	1,141.08	1,091.98	100
2023-04-12	1,133.17	1,133.17	1,133.17	1,133.17	1,084.41	100
2023-04-11	1,165.32	1,165.32	1,165.32	1,165.32	1,115.17	100
2023-04-10	1,175.85	1,175.85	1,175.85	1,175.85	1,125.25	5
2023-04-06	1,179.72	1,179.72	1,173.98	1,173.98	1,123.46	302
2023-04-05	1,153.46	1,156.90	1,153.46	1,156.90	1,107.11	105
2023-04-04	1,151.88	1,151.88	1,151.88	1,151.88	1,102.31	1
2023-04-03	1,146.08	1,146.08	1,146.08	1,146.08	1,096.76	1
2023-03-31	1,143.42	1,153.68	1,143.42	1,153.68	1,104.03	107
2023-03-30	1,141.43	1,141.43	1,141.43	1,141.43	1,092.31	100
2023-03-29	1,152.53	1,152.53	1,147.99	1,147.99	1,098.59	101
2023-03-28	1,152.54	1,152.54	1,152.54	1,152.54	1,102.94	0
2023-03-27	1,138.86	1,157.10	1,138.49	1,152.54	1,102.94	708
2023-03-24	1,138.34	1,138.34	1,138.34	1,138.34	1,089.35	200
2023-03-23	1,148.94	1,148.94	1,148.94	1,148.94	1,099.50	0
2023-03-22	1,164.10	1,164.10	1,148.94	1,148.94	1,099.50	200
2023-03-21	1,152.60	1,152.60	1,150.34	1,150.34	1,100.84	202
2023-03-20	1,151.88	1,151.88	1,137.30	1,137.30	1,088.36	305
2023-03-17	1,166.24	1,170.00	1,158.81	1,160.00	1,110.08	1,232
2023-03-16	1,063.99	1,067.22	1,063.99	1,067.22	1,021.29	508
2023-03-15	1,029.09	1,029.09	1,029.09	1,029.09	984.80	200
2023-03-14	1,044.30	1,044.30	1,044.30	1,044.30	999.36	0
2023-03-13	1,040.14	1,044.30	1,040.14	1,044.30	999.36	303
2023-03-10	1,057.06	1,057.06	1,049.67	1,049.67	1,004.50	500

← NewerPage 15 of 21 · 1,244 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.