FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1,918.09	1,918.09	1,918.09	1,918.09	1,913.42	1
2026-04-24	1,946.36	1,946.36	1,946.36	1,946.36	1,941.62	9
2026-04-23	1,965.88	1,965.88	1,965.88	1,965.88	1,961.10	0
2026-04-22	1,965.88	1,965.88	1,965.88	1,965.88	1,961.10	0
2026-04-20	1,965.88	1,965.88	1,965.88	1,965.88	1,961.10	1
2026-04-17	1,895.88	1,895.88	1,895.88	1,895.88	1,891.27	0
2026-04-16	1,895.88	1,895.88	1,895.88	1,895.88	1,891.27	5
2026-04-15	1,814.85	1,814.85	1,814.85	1,814.85	1,810.43	15
2026-04-14	1,911.91	1,911.91	1,911.91	1,911.91	1,907.26	0
2026-04-13	1,911.91	1,911.91	1,911.91	1,911.91	1,907.26	0
2026-04-10	1,911.91	1,911.91	1,911.91	1,911.91	1,907.26	0
2026-04-09	1,911.91	1,911.91	1,911.91	1,911.91	1,907.26	1
2026-04-08	1,901.20	1,901.20	1,900.72	1,900.72	1,896.10	24
2026-04-07	1,856.28	1,856.28	1,856.28	1,856.28	1,851.76	0
2026-04-06	1,856.28	1,856.28	1,856.28	1,856.28	1,851.76	1
2026-04-02	1,856.28	1,856.28	1,856.28	1,856.28	1,851.76	1
2026-04-01	1,879.00	1,879.00	1,879.00	1,879.00	1,874.43	1
2026-03-31	1,825.20	1,825.20	1,825.20	1,825.20	1,820.76	2
2026-03-30	1,805.04	1,805.04	1,805.04	1,805.04	1,800.65	5
2026-03-27	1,824.14	1,824.14	1,805.04	1,805.04	1,800.65	4
2026-03-26	1,863.54	1,863.54	1,863.54	1,863.54	1,859.01	0
2026-03-25	1,903.01	1,903.01	1,863.54	1,863.54	1,859.01	2
2026-03-24	1,875.61	1,875.61	1,875.61	1,875.61	1,871.05	1
2026-03-23	1,910.22	1,910.22	1,910.22	1,910.22	1,905.57	0
2026-03-20	1,984.62	1,984.62	1,904.00	1,910.22	1,905.57	162
2026-03-19	1,825.00	1,825.00	1,825.00	1,825.00	1,820.56	1
2026-03-18	1,854.99	1,854.99	1,838.90	1,838.90	1,834.43	75
2026-03-17	1,824.10	1,824.10	1,824.10	1,824.10	1,819.66	1
2026-03-16	1,843.26	1,848.04	1,843.26	1,848.04	1,843.54	9
2026-03-13	1,847.31	1,847.31	1,847.31	1,847.31	1,842.82	0
2026-03-12	1,847.31	1,847.31	1,847.31	1,847.31	1,842.82	0
2026-03-11	1,848.16	1,848.16	1,847.31	1,847.31	1,842.82	2
2026-03-10	1,870.16	1,879.36	1,870.16	1,879.36	1,874.79	2
2026-03-09	1,869.53	1,869.53	1,869.53	1,869.53	1,864.98	0
2026-03-06	1,951.95	1,951.95	1,862.00	1,869.53	1,864.98	55
2026-03-05	2,001.96	2,001.96	1,951.95	1,951.95	1,942.27	2
2026-03-04	1,995.00	1,995.00	1,995.00	1,995.00	1,985.10	0
2026-03-03	1,995.00	1,995.00	1,995.00	1,995.00	1,985.10	0
2026-03-02	2,012.00	2,012.00	1,995.00	1,995.00	1,985.10	3
2026-02-27	2,012.00	2,012.00	2,012.00	2,012.00	2,002.02	0
2026-02-26	2,012.00	2,012.00	2,012.00	2,012.00	2,002.02	0
2026-02-25	2,012.00	2,012.00	2,012.00	2,012.00	2,002.02	0
2026-02-24	2,012.00	2,012.00	2,012.00	2,012.00	2,002.02	0
2026-02-23	2,012.00	2,012.00	2,012.00	2,012.00	2,002.02	0
2026-02-20	1,997.97	2,012.00	1,997.97	2,012.00	2,002.02	613
2026-02-19	2,005.98	2,005.98	2,005.98	2,005.98	1,996.03	25
2026-02-18	1,983.00	1,983.00	1,983.00	1,983.00	1,973.16	200
2026-02-13	1,937.72	1,962.81	1,937.72	1,962.81	1,953.07	63
2026-02-12	1,905.31	1,942.47	1,905.31	1,942.47	1,932.83	21
2026-02-11	1,922.36	1,922.36	1,922.36	1,922.36	1,912.82	5
2026-02-10	1,899.12	1,899.12	1,899.12	1,899.12	1,889.70	0
2026-02-09	1,899.12	1,899.12	1,899.12	1,899.12	1,889.70	13
2026-02-06	1,905.95	1,931.52	1,905.95	1,931.52	1,921.94	17
2026-02-05	1,901.80	1,901.80	1,901.80	1,901.80	1,892.37	0
2026-02-04	1,901.80	1,901.80	1,901.80	1,901.80	1,892.37	3
2026-02-03	1,832.16	1,832.16	1,832.16	1,832.16	1,823.07	2
2026-02-02	1,755.00	1,755.00	1,755.00	1,755.00	1,746.29	1
2026-01-30	1,681.58	1,681.58	1,681.58	1,681.58	1,673.24	1
2026-01-29	1,636.22	1,636.22	1,636.22	1,636.22	1,628.10	0
2026-01-28	1,636.22	1,636.22	1,636.22	1,636.22	1,628.10	0

← NewerPage 3 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.