FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,317.71 | 1 |
| 2025-05-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,219.37 | 0 |
| 2025-05-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,219.37 | 0 |
| 2025-05-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,219.37 | 2 |
| 2025-05-06 | 1,237.73 | 1,237.73 | 1,237.73 | 1,237.73 | 1,217.14 | 0 |
| 2025-05-05 | 1,219.92 | 1,238.85 | 1,219.92 | 1,237.73 | 1,217.14 | 9 |
| 2025-05-02 | 1,183.54 | 1,183.54 | 1,183.54 | 1,183.54 | 1,163.85 | 0 |
| 2025-04-30 | 1,183.54 | 1,183.54 | 1,183.54 | 1,183.54 | 1,163.85 | 0 |
| 2025-04-29 | 1,183.54 | 1,183.54 | 1,183.54 | 1,183.54 | 1,163.85 | 2 |
| 2025-04-28 | 1,193.57 | 1,193.57 | 1,191.30 | 1,191.30 | 1,171.48 | 2 |
| 2025-04-25 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 0 |
| 2025-04-24 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 1 |
| 2025-04-23 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 0 |
| 2025-04-22 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 0 |
| 2025-04-17 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 0 |
| 2025-04-16 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 0 |
| 2025-04-15 | 1,223.74 | 1,223.74 | 1,223.74 | 1,223.74 | 1,203.38 | 1 |
| 2025-04-14 | 1,239.35 | 1,239.35 | 1,239.22 | 1,239.22 | 1,218.60 | 8 |
| 2025-04-11 | 1,262.59 | 1,262.59 | 1,262.59 | 1,262.59 | 1,241.59 | 0 |
| 2025-04-10 | 1,262.59 | 1,262.59 | 1,262.59 | 1,262.59 | 1,241.59 | 0 |
| 2025-04-09 | 1,191.60 | 1,262.59 | 1,191.60 | 1,262.59 | 1,241.59 | 10 |
| 2025-04-08 | 1,235.00 | 1,235.00 | 1,191.84 | 1,191.84 | 1,172.01 | 10 |
| 2025-04-07 | 1,203.25 | 1,211.25 | 1,203.25 | 1,211.25 | 1,191.10 | 102 |
| 2025-04-04 | 1,229.89 | 1,229.89 | 1,229.89 | 1,229.89 | 1,209.43 | 2 |
| 2025-04-03 | 1,255.00 | 1,255.00 | 1,218.99 | 1,218.99 | 1,198.71 | 9 |
| 2025-04-02 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | 1,366.48 | 0 |
| 2025-04-01 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | 1,366.48 | 0 |
| 2025-03-31 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | 1,366.48 | 1 |
| 2025-03-28 | 1,392.40 | 1,392.40 | 1,392.40 | 1,392.40 | 1,369.24 | 0 |
| 2025-03-27 | 1,392.40 | 1,392.40 | 1,392.40 | 1,392.40 | 1,369.24 | 0 |
| 2025-03-26 | 1,392.40 | 1,392.40 | 1,392.40 | 1,392.40 | 1,369.24 | 0 |
| 2025-03-25 | 1,392.40 | 1,392.40 | 1,392.40 | 1,392.40 | 1,369.24 | 0 |
| 2025-03-24 | 1,392.40 | 1,392.40 | 1,392.40 | 1,392.40 | 1,369.24 | 1 |
| 2025-03-21 | 1,293.99 | 1,319.73 | 1,251.37 | 1,319.73 | 1,297.77 | 23 |
| 2025-03-20 | 1,402.77 | 1,417.66 | 1,392.92 | 1,394.00 | 1,370.81 | 20 |
| 2025-03-19 | 1,381.65 | 1,381.65 | 1,381.65 | 1,381.65 | 1,358.66 | 0 |
| 2025-03-18 | 1,381.65 | 1,381.65 | 1,381.65 | 1,381.65 | 1,358.66 | 0 |
| 2025-03-17 | 1,381.65 | 1,381.65 | 1,381.65 | 1,381.65 | 1,358.66 | 0 |
| 2025-03-14 | 1,381.69 | 1,381.69 | 1,381.65 | 1,381.65 | 1,358.66 | 2 |
| 2025-03-13 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.80 | 1,399.13 | 0 |
| 2025-03-12 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.80 | 1,399.13 | 0 |
| 2025-03-11 | 1,425.85 | 1,425.85 | 1,422.80 | 1,422.80 | 1,399.13 | 2 |
| 2025-03-10 | 1,431.10 | 1,431.10 | 1,431.10 | 1,431.10 | 1,407.29 | 0 |
| 2025-03-07 | 1,431.10 | 1,431.10 | 1,431.10 | 1,431.10 | 1,407.29 | 0 |
| 2025-03-06 | 1,431.10 | 1,431.10 | 1,431.10 | 1,431.10 | 1,402.16 | 2 |
| 2025-03-05 | 1,507.44 | 1,507.44 | 1,507.44 | 1,507.44 | 1,476.95 | 0 |
| 2025-02-28 | 1,507.44 | 1,507.44 | 1,507.44 | 1,507.44 | 1,476.95 | 0 |
| 2025-02-27 | 1,450.06 | 1,507.44 | 1,450.06 | 1,507.44 | 1,476.95 | 10 |
| 2025-02-26 | 1,436.69 | 1,436.69 | 1,436.69 | 1,436.69 | 1,407.63 | 0 |
| 2025-02-25 | 1,436.69 | 1,436.69 | 1,436.69 | 1,436.69 | 1,407.63 | 0 |
| 2025-02-24 | 1,436.69 | 1,436.69 | 1,436.69 | 1,436.69 | 1,407.63 | 0 |
| 2025-02-21 | 1,436.69 | 1,436.69 | 1,436.69 | 1,436.69 | 1,407.63 | 4 |
| 2025-02-20 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 0 |
| 2025-02-19 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 0 |
| 2025-02-18 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 0 |
| 2025-02-17 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 0 |
| 2025-02-14 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 0 |
| 2025-02-13 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,486.22 | 2 |
| 2025-02-12 | 1,516.92 | 1,516.92 | 1,516.92 | 1,516.92 | 1,486.24 | 1 |
| 2025-02-11 | 1,574.94 | 1,574.94 | 1,574.94 | 1,574.94 | 1,543.09 | 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.