FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,182.98 | 0 |
| 2025-08-04 | 1,200.82 | 1,200.82 | 1,197.90 | 1,197.90 | 1,182.98 | 20 |
| 2025-08-01 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,196.17 | 1 |
| 2025-07-31 | 1,247.00 | 1,254.75 | 1,241.17 | 1,250.68 | 1,235.11 | 58 |
| 2025-07-30 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | 1,308.61 | 0 |
| 2025-07-29 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | 1,308.61 | 1 |
| 2025-07-28 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | 1,307.24 | 0 |
| 2025-07-25 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | 1,307.24 | 0 |
| 2025-07-24 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | 1,307.24 | 0 |
| 2025-07-23 | 1,323.50 | 1,323.72 | 1,323.50 | 1,323.72 | 1,307.24 | 86 |
| 2025-07-22 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-21 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-18 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-17 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-16 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-14 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-11 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 0 |
| 2025-07-10 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,311.46 | 14 |
| 2025-07-09 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,290.92 | 0 |
| 2025-07-08 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,290.92 | 0 |
| 2025-07-07 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,290.92 | 3 |
| 2025-07-04 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,226.21 | 0 |
| 2025-07-03 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,226.21 | 0 |
| 2025-07-02 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,226.21 | 0 |
| 2025-07-01 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,226.21 | 0 |
| 2025-06-30 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,226.21 | 4 |
| 2025-06-27 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | 1,226.68 | 0 |
| 2025-06-26 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | 1,226.68 | 0 |
| 2025-06-25 | 1,206.00 | 1,242.15 | 1,204.00 | 1,242.15 | 1,226.68 | 67 |
| 2025-06-24 | 1,300.00 | 1,300.00 | 1,259.92 | 1,259.92 | 1,244.23 | 97 |
| 2025-06-23 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | 1,220.16 | 0 |
| 2025-06-20 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | 1,220.16 | 0 |
| 2025-06-18 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | 1,215.00 | 5 |
| 2025-06-17 | 1,221.59 | 1,221.59 | 1,221.59 | 1,221.59 | 1,201.27 | 5 |
| 2025-06-16 | 1,233.66 | 1,233.66 | 1,233.66 | 1,233.66 | 1,213.14 | 0 |
| 2025-06-13 | 1,233.66 | 1,233.66 | 1,233.66 | 1,233.66 | 1,213.14 | 1 |
| 2025-06-12 | 1,243.91 | 1,243.91 | 1,243.91 | 1,243.91 | 1,223.22 | 1 |
| 2025-06-11 | 1,237.47 | 1,237.47 | 1,237.47 | 1,237.47 | 1,216.88 | 0 |
| 2025-06-10 | 1,237.47 | 1,237.47 | 1,237.47 | 1,237.47 | 1,216.88 | 0 |
| 2025-06-09 | 1,237.47 | 1,237.47 | 1,237.47 | 1,237.47 | 1,216.88 | 4 |
| 2025-06-06 | 1,230.78 | 1,230.78 | 1,230.78 | 1,230.78 | 1,210.30 | 9 |
| 2025-06-05 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,224.54 | 0 |
| 2025-06-04 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,224.54 | 0 |
| 2025-06-03 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,224.54 | 0 |
| 2025-06-02 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,224.54 | 0 |
| 2025-05-30 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,224.54 | 10 |
| 2025-05-29 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,205.99 | 0 |
| 2025-05-28 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,205.99 | 0 |
| 2025-05-27 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,205.99 | 0 |
| 2025-05-26 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,205.99 | 0 |
| 2025-05-23 | 1,232.59 | 1,232.59 | 1,226.39 | 1,226.39 | 1,205.99 | 6 |
| 2025-05-22 | 1,231.02 | 1,231.02 | 1,231.02 | 1,231.02 | 1,210.54 | 0 |
| 2025-05-21 | 1,242.00 | 1,242.00 | 1,231.02 | 1,231.02 | 1,210.54 | 4 |
| 2025-05-20 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 0 |
| 2025-05-19 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 0 |
| 2025-05-16 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 0 |
| 2025-05-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 0 |
| 2025-05-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 0 |
| 2025-05-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 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.