FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	908.10	943.26	908.10	937.14	893.58	103
2022-12-09	897.14	912.25	897.14	912.25	869.85	6
2022-12-08	915.86	915.86	898.05	906.30	858.21	4
2022-12-07	904.25	905.00	904.25	905.00	853.05	2
2022-12-06	934.23	934.23	934.23	934.23	880.60	0
2022-12-05	941.84	941.84	934.23	934.23	880.60	4
2022-12-02	943.96	943.96	943.96	943.96	889.77	2
2022-12-01	937.92	944.24	937.92	944.24	890.04	2
2022-11-30	938.50	938.50	938.50	938.50	884.63	5
2022-11-29	951.35	951.35	951.35	951.35	896.74	0
2022-11-28	951.35	951.35	951.35	951.35	896.74	0
2022-11-25	945.05	951.35	945.05	951.35	896.74	113
2022-11-24	950.80	950.80	950.80	950.80	896.22	1
2022-11-23	941.16	941.16	941.16	941.16	887.13	0
2022-11-22	942.09	942.09	940.27	941.16	887.13	54
2022-11-21	934.80	934.80	934.80	934.80	881.14	3
2022-11-18	923.00	923.00	923.00	923.00	870.02	0
2022-11-17	923.00	923.00	923.00	923.00	870.02	0
2022-11-16	950.00	950.00	918.40	923.00	870.02	106
2022-11-14	945.00	950.00	944.00	950.00	895.47	9
2022-11-11	895.00	942.21	895.00	942.21	888.12	5
2022-11-10	840.83	894.00	840.83	894.00	842.68	5
2022-11-09	813.12	817.53	813.12	817.53	770.60	204
2022-11-08	834.15	837.93	822.53	822.53	775.31	29
2022-11-07	801.14	801.14	801.14	801.14	755.15	1
2022-11-04	788.94	788.94	781.66	785.70	740.60	160
2022-11-03	788.13	800.50	788.13	800.50	754.55	14
2022-11-01	820.00	820.00	806.40	808.08	761.69	10
2022-10-31	837.16	837.16	837.16	837.16	789.10	3
2022-10-28	843.78	848.70	843.78	848.70	799.98	13
2022-10-27	831.94	831.94	827.00	827.00	779.53	3
2022-10-26	836.30	844.60	836.30	844.60	796.12	6
2022-10-25	830.00	830.00	827.88	827.88	780.36	20
2022-10-24	804.00	820.80	804.00	818.40	771.42	17
2022-10-21	790.50	790.50	785.26	785.26	740.18	16
2022-10-20	798.50	806.40	787.20	787.20	742.01	19
2022-10-19	817.54	817.54	817.54	817.54	770.61	0
2022-10-18	817.54	817.54	817.54	817.54	770.61	1
2022-10-17	841.00	841.00	823.28	830.66	782.98	10
2022-10-14	835.58	835.58	825.50	833.94	786.07	233
2022-10-13	805.55	824.00	805.55	824.00	776.70	2
2022-10-11	801.00	802.30	796.80	799.40	753.51	27
2022-10-10	805.14	805.14	805.14	805.14	758.92	0
2022-10-07	804.43	805.14	787.70	805.14	758.92	42
2022-10-06	805.62	807.70	805.62	807.70	761.34	2
2022-10-05	817.00	817.00	815.06	815.06	768.27	3
2022-10-04	820.81	824.00	820.02	820.02	772.95	13
2022-10-03	790.14	790.14	790.14	790.14	744.78	3
2022-09-30	805.44	805.44	805.44	805.44	759.21	1
2022-09-29	803.00	813.70	803.00	813.70	766.99	11
2022-09-28	802.56	806.36	793.44	803.32	757.21	1,516
2022-09-27	766.00	766.00	766.00	766.00	722.03	27
2022-09-26	790.45	790.85	790.45	790.85	745.45	6
2022-09-23	781.65	781.65	777.00	781.65	736.78	6
2022-09-22	795.20	806.19	776.00	796.00	750.31	1,508
2022-09-21	814.26	814.26	800.00	800.00	754.08	58
2022-09-20	829.11	829.60	812.60	818.55	771.56	173
2022-09-19	845.88	873.60	839.46	840.00	791.78	158
2022-09-16	834.00	851.72	829.00	849.58	800.81	246
2022-09-15	1,071.50	1,071.50	1,070.70	1,070.70	1,009.24	8

← NewerPage 17 of 21 · 1,250 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.