FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,628.10 | 0 |
| 2026-01-26 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,628.10 | 0 |
| 2026-01-23 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,628.10 | 0 |
| 2026-01-22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,628.10 | 0 |
| 2026-01-21 | 1,634.57 | 1,636.22 | 1,634.57 | 1,636.22 | 1,628.10 | 200 |
| 2026-01-20 | 1,680.74 | 1,680.74 | 1,680.74 | 1,680.74 | 1,672.40 | 0 |
| 2026-01-19 | 1,680.74 | 1,680.74 | 1,680.74 | 1,680.74 | 1,672.40 | 0 |
| 2026-01-16 | 1,680.74 | 1,680.74 | 1,680.74 | 1,680.74 | 1,672.40 | 0 |
| 2026-01-15 | 1,689.47 | 1,689.47 | 1,680.74 | 1,680.74 | 1,672.40 | 5 |
| 2026-01-14 | 1,674.05 | 1,675.62 | 1,674.05 | 1,675.62 | 1,667.31 | 6 |
| 2026-01-13 | 1,666.53 | 1,677.64 | 1,659.00 | 1,662.32 | 1,654.07 | 24 |
| 2026-01-12 | 1,661.66 | 1,661.66 | 1,661.66 | 1,661.66 | 1,653.42 | 0 |
| 2026-01-09 | 1,679.92 | 1,679.92 | 1,661.66 | 1,661.66 | 1,653.42 | 208 |
| 2026-01-08 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2026-01-07 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2026-01-06 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2026-01-05 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2026-01-02 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2025-12-30 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 0 |
| 2025-12-29 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,638.54 | 1 |
| 2025-12-26 | 1,620.33 | 1,620.33 | 1,620.33 | 1,620.33 | 1,612.29 | 0 |
| 2025-12-23 | 1,620.33 | 1,620.33 | 1,620.33 | 1,620.33 | 1,612.29 | 1 |
| 2025-12-22 | 1,598.32 | 1,598.32 | 1,598.32 | 1,598.32 | 1,590.39 | 0 |
| 2025-12-19 | 1,547.98 | 1,598.32 | 1,547.00 | 1,598.32 | 1,590.39 | 3 |
| 2025-12-18 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,505.99 | 0 |
| 2025-12-17 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,505.99 | 0 |
| 2025-12-16 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,505.99 | 0 |
| 2025-12-15 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,505.99 | 0 |
| 2025-12-12 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,505.99 | 0 |
| 2025-12-11 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,500.83 | 0 |
| 2025-12-10 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,500.83 | 0 |
| 2025-12-09 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,500.83 | 1 |
| 2025-12-08 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,420.27 | 0 |
| 2025-12-05 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,420.27 | 0 |
| 2025-12-04 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,420.27 | 0 |
| 2025-12-03 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,420.27 | 0 |
| 2025-12-02 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,420.27 | 1 |
| 2025-12-01 | 1,478.23 | 1,478.23 | 1,478.23 | 1,478.23 | 1,465.86 | 0 |
| 2025-11-28 | 1,450.00 | 1,478.23 | 1,450.00 | 1,478.23 | 1,465.86 | 29 |
| 2025-11-27 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 0 |
| 2025-11-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,378.37 | 1 |
| 2025-11-17 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,409.52 | 0 |
| 2025-11-14 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,409.52 | 4 |
| 2025-11-13 | 1,427.08 | 1,427.08 | 1,427.08 | 1,427.08 | 1,415.14 | 1 |
| 2025-11-12 | 1,363.61 | 1,363.61 | 1,363.61 | 1,363.61 | 1,352.20 | 0 |
| 2025-11-11 | 1,347.84 | 1,363.61 | 1,347.84 | 1,363.61 | 1,352.20 | 406 |
| 2025-11-10 | 1,395.56 | 1,395.56 | 1,395.56 | 1,395.56 | 1,383.88 | 0 |
| 2025-11-07 | 1,395.56 | 1,395.56 | 1,395.56 | 1,395.56 | 1,383.88 | 1 |
| 2025-11-06 | 1,295.69 | 1,365.88 | 1,295.69 | 1,365.88 | 1,354.45 | 4 |
| 2025-11-05 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-11-04 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-11-03 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-10-31 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-10-30 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-10-29 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
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.