FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,570.32 | 0 |
| 2024-11-07 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,570.32 | 37 |
| 2024-11-06 | 1,579.35 | 1,579.35 | 1,579.35 | 1,579.35 | 1,542.34 | 0 |
| 2024-11-05 | 1,579.35 | 1,579.35 | 1,579.35 | 1,579.35 | 1,542.34 | 1 |
| 2024-11-04 | 1,566.03 | 1,572.15 | 1,566.03 | 1,572.15 | 1,535.31 | 2 |
| 2024-11-01 | 1,611.26 | 1,611.26 | 1,611.26 | 1,611.26 | 1,573.51 | 3 |
| 2024-10-31 | 1,596.79 | 1,596.79 | 1,596.79 | 1,596.79 | 1,559.37 | 1 |
| 2024-10-30 | 1,586.05 | 1,586.05 | 1,583.60 | 1,583.60 | 1,546.49 | 200 |
| 2024-10-29 | 1,583.84 | 1,583.84 | 1,583.84 | 1,583.84 | 1,546.73 | 0 |
| 2024-10-28 | 1,583.84 | 1,583.84 | 1,583.84 | 1,583.84 | 1,546.73 | 0 |
| 2024-10-25 | 1,583.84 | 1,583.84 | 1,583.84 | 1,583.84 | 1,546.73 | 0 |
| 2024-10-24 | 1,584.00 | 1,584.00 | 1,583.84 | 1,583.84 | 1,546.73 | 110 |
| 2024-10-23 | 1,539.72 | 1,539.72 | 1,539.72 | 1,539.72 | 1,503.64 | 0 |
| 2024-10-22 | 1,539.72 | 1,539.72 | 1,539.72 | 1,539.72 | 1,503.64 | 0 |
| 2024-10-21 | 1,539.72 | 1,539.72 | 1,539.72 | 1,539.72 | 1,503.64 | 110 |
| 2024-10-18 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-17 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-16 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-14 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-11 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 0 |
| 2024-10-10 | 1,479.15 | 1,479.15 | 1,479.15 | 1,479.15 | 1,444.49 | 3 |
| 2024-10-09 | 1,468.85 | 1,479.15 | 1,468.85 | 1,479.15 | 1,444.49 | 2 |
| 2024-10-08 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,388.11 | 0 |
| 2024-10-07 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,388.11 | 5 |
| 2024-10-04 | 1,427.04 | 1,427.04 | 1,419.84 | 1,419.84 | 1,386.57 | 15 |
| 2024-10-03 | 1,470.63 | 1,470.63 | 1,470.63 | 1,470.63 | 1,436.17 | 0 |
| 2024-10-02 | 1,470.63 | 1,470.63 | 1,470.63 | 1,470.63 | 1,436.17 | 0 |
| 2024-10-01 | 1,470.63 | 1,470.63 | 1,470.63 | 1,470.63 | 1,436.17 | 5 |
| 2024-09-30 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 0 |
| 2024-09-27 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 0 |
| 2024-09-26 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 0 |
| 2024-09-25 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 0 |
| 2024-09-24 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 0 |
| 2024-09-23 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,394.54 | 3 |
| 2024-09-20 | 1,420.00 | 1,435.32 | 1,403.08 | 1,435.32 | 1,401.69 | 110 |
| 2024-09-19 | 1,644.67 | 1,653.99 | 1,642.62 | 1,647.34 | 1,608.74 | 48 |
| 2024-09-18 | 1,622.00 | 1,628.02 | 1,622.00 | 1,628.02 | 1,589.87 | 2 |
| 2024-09-17 | 1,608.28 | 1,608.28 | 1,608.28 | 1,608.28 | 1,570.60 | 0 |
| 2024-09-16 | 1,551.48 | 1,611.07 | 1,551.48 | 1,608.28 | 1,570.60 | 35 |
| 2024-09-13 | 1,611.12 | 1,611.12 | 1,583.14 | 1,583.14 | 1,546.04 | 41 |
| 2024-09-12 | 1,601.95 | 1,601.95 | 1,601.95 | 1,601.95 | 1,564.41 | 0 |
| 2024-09-11 | 1,580.00 | 1,601.95 | 1,580.00 | 1,601.95 | 1,564.41 | 24 |
| 2024-09-10 | 1,602.12 | 1,605.28 | 1,602.12 | 1,603.96 | 1,566.38 | 12 |
| 2024-09-09 | 1,594.22 | 1,594.22 | 1,588.13 | 1,588.13 | 1,550.92 | 15 |
| 2024-09-06 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,604.54 | 0 |
| 2024-09-05 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,604.54 | 0 |
| 2024-09-04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-09-03 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-09-02 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-08-30 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-08-29 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-08-28 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-08-27 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 0 |
| 2024-08-26 | 1,643.04 | 1,643.04 | 1,643.04 | 1,643.04 | 1,599.69 | 1 |
| 2024-08-23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-22 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-21 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-20 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 0 |
| 2024-08-19 | 1,618.23 | 1,618.23 | 1,618.23 | 1,618.23 | 1,575.53 | 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.