FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,311.04 | 0 |
| 2025-10-27 | 1,315.00 | 1,322.10 | 1,315.00 | 1,322.10 | 1,311.04 | 5 |
| 2025-10-24 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-23 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-22 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-21 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-20 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-17 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-16 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-15 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-14 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,237.00 | 0 |
| 2025-10-13 | 1,248.70 | 1,248.70 | 1,247.44 | 1,247.44 | 1,237.00 | 6 |
| 2025-10-10 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,270.28 | 0 |
| 2025-10-09 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,270.28 | 0 |
| 2025-10-08 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,270.28 | 20 |
| 2025-10-07 | 1,296.07 | 1,319.18 | 1,296.07 | 1,319.18 | 1,308.14 | 4 |
| 2025-10-06 | 1,314.30 | 1,327.30 | 1,314.30 | 1,322.50 | 1,311.43 | 24 |
| 2025-10-03 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,283.25 | 0 |
| 2025-10-02 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,283.25 | 2 |
| 2025-10-01 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,243.00 | 0 |
| 2025-09-30 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,243.00 | 0 |
| 2025-09-29 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,243.00 | 2 |
| 2025-09-26 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,227.02 | 0 |
| 2025-09-25 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,227.02 | 0 |
| 2025-09-24 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,227.02 | 0 |
| 2025-09-23 | 1,245.99 | 1,245.99 | 1,237.38 | 1,237.38 | 1,227.02 | 202 |
| 2025-09-22 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,231.61 | 0 |
| 2025-09-19 | 1,231.09 | 1,244.40 | 1,215.60 | 1,242.00 | 1,231.61 | 13 |
| 2025-09-18 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-17 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-16 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-15 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-12 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-11 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-10 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-09 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-08 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-05 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,225.98 | 0 |
| 2025-09-04 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,220.93 | 1 |
| 2025-09-03 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 1,208.61 | 6 |
| 2025-09-02 | 1,233.30 | 1,233.30 | 1,218.25 | 1,224.72 | 1,209.47 | 21 |
| 2025-09-01 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,248.40 | 0 |
| 2025-08-29 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,248.40 | 0 |
| 2025-08-28 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,248.40 | 1 |
| 2025-08-27 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,256.56 | 0 |
| 2025-08-26 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,256.56 | 0 |
| 2025-08-25 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,256.56 | 0 |
| 2025-08-22 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,256.56 | 18 |
| 2025-08-21 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-20 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-19 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-18 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-15 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-14 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-13 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 0 |
| 2025-08-12 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,234.49 | 1 |
| 2025-08-11 | 1,242.13 | 1,242.13 | 1,242.13 | 1,242.13 | 1,226.66 | 0 |
| 2025-08-08 | 1,238.30 | 1,242.13 | 1,238.30 | 1,242.13 | 1,226.66 | 4 |
| 2025-08-07 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,182.98 | 0 |
| 2025-08-06 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,182.98 | 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.