FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5,344.42 | 5,344.42 | 5,344.42 | 5,344.42 | 5,148.59 | 13 |
| 2024-08-19 | 5,088.01 | 5,088.01 | 5,088.01 | 5,088.01 | 4,901.58 | 0 |
| 2024-08-16 | 5,088.01 | 5,088.01 | 5,088.01 | 5,088.01 | 4,901.58 | 12 |
| 2024-08-15 | 5,386.90 | 5,448.70 | 5,290.00 | 5,290.00 | 5,096.16 | 68 |
| 2024-08-14 | 5,334.00 | 5,334.00 | 5,334.00 | 5,334.00 | 5,138.55 | 300 |
| 2024-08-13 | 5,356.00 | 5,356.00 | 5,356.00 | 5,356.00 | 5,159.75 | 6 |
| 2024-08-12 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,076.90 | 0 |
| 2024-08-09 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,076.90 | 0 |
| 2024-08-08 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,076.90 | 26 |
| 2024-08-07 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 5,366.87 | 0 |
| 2024-08-06 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 5,366.87 | 0 |
| 2024-08-05 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 5,366.87 | 0 |
| 2024-08-02 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 5,366.87 | 287 |
| 2024-08-01 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 5,366.87 | 15 |
| 2024-07-31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,394.81 | 0 |
| 2024-07-30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,394.81 | 17 |
| 2024-07-29 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,335.08 | 0 |
| 2024-07-26 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,335.08 | 10 |
| 2024-07-25 | 5,472.00 | 5,472.00 | 5,472.00 | 5,472.00 | 5,271.50 | 0 |
| 2024-07-24 | 5,375.12 | 5,472.00 | 5,375.11 | 5,472.00 | 5,271.50 | 306 |
| 2024-07-23 | 5,540.80 | 5,540.80 | 5,540.80 | 5,540.80 | 5,337.77 | 0 |
| 2024-07-22 | 5,540.80 | 5,540.80 | 5,540.80 | 5,540.80 | 5,337.77 | 0 |
| 2024-07-19 | 5,496.00 | 5,540.80 | 5,496.00 | 5,540.80 | 5,337.77 | 24 |
| 2024-07-18 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,294.62 | 0 |
| 2024-07-17 | 5,475.00 | 5,496.00 | 5,360.32 | 5,496.00 | 5,294.62 | 482 |
| 2024-07-16 | 5,525.00 | 5,525.00 | 5,369.21 | 5,369.21 | 5,172.47 | 707 |
| 2024-07-15 | 5,395.00 | 5,404.62 | 5,395.00 | 5,404.62 | 5,206.59 | 669 |
| 2024-07-12 | 5,225.00 | 5,295.00 | 5,199.00 | 5,295.00 | 5,100.98 | 525 |
| 2024-07-11 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 5,120.25 | 170 |
| 2024-07-10 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | 4,995.98 | 230 |
| 2024-07-09 | 5,343.00 | 5,343.00 | 5,343.00 | 5,343.00 | 5,147.22 | 0 |
| 2024-07-08 | 5,197.22 | 5,343.00 | 5,197.22 | 5,343.00 | 5,147.22 | 179 |
| 2024-07-05 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 5,125.07 | 25 |
| 2024-07-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,105.80 | 0 |
| 2024-07-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,105.80 | 28 |
| 2024-07-02 | 5,472.50 | 5,472.50 | 5,472.50 | 5,472.50 | 5,271.98 | 0 |
| 2024-07-01 | 5,500.00 | 5,500.00 | 5,459.72 | 5,472.50 | 5,271.98 | 80 |
| 2024-06-28 | 5,400.00 | 5,482.50 | 5,400.00 | 5,459.00 | 5,258.97 | 472 |
| 2024-06-27 | 5,400.00 | 5,400.00 | 5,395.00 | 5,395.00 | 5,197.32 | 163 |
| 2024-06-26 | 5,299.99 | 5,372.00 | 5,221.00 | 5,346.00 | 5,150.11 | 1,374 |
| 2024-06-25 | 4,687.18 | 4,687.18 | 4,600.00 | 4,638.34 | 4,468.38 | 540 |
| 2024-06-24 | 4,578.50 | 4,630.00 | 4,578.50 | 4,610.00 | 4,441.08 | 388 |
| 2024-06-21 | 4,670.29 | 4,670.29 | 4,650.00 | 4,650.00 | 4,460.33 | 23 |
| 2024-06-20 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,456.49 | 66 |
| 2024-06-19 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,412.37 | 0 |
| 2024-06-18 | 4,606.75 | 4,606.75 | 4,600.00 | 4,600.00 | 4,412.37 | 64 |
| 2024-06-17 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,457.45 | 156 |
| 2024-06-14 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,431.55 | 0 |
| 2024-06-13 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,431.55 | 15 |
| 2024-06-12 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | 4,477.11 | 116 |
| 2024-06-11 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,479.51 | 27 |
| 2024-06-10 | 4,550.00 | 4,655.00 | 4,550.00 | 4,655.00 | 4,465.12 | 45 |
| 2024-06-07 | 4,580.00 | 4,580.00 | 4,550.00 | 4,550.00 | 4,364.41 | 34 |
| 2024-06-06 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,172.56 | 70 |
| 2024-06-05 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,217.65 | 0 |
| 2024-06-04 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,217.65 | 30 |
| 2024-06-03 | 4,255.82 | 4,397.00 | 4,255.82 | 4,396.50 | 4,217.17 | 26 |
| 2024-05-31 | 4,243.00 | 4,243.00 | 4,169.72 | 4,169.72 | 3,999.64 | 129 |
| 2024-05-30 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,980.72 | 0 |
| 2024-05-29 | 4,160.00 | 4,160.00 | 4,150.00 | 4,150.00 | 3,980.72 | 29 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 20.9144 MXN |
| 2026-06-22 | 21.1237 MXN |
| 2026-03-09 | 20.7219 MXN |
| 2025-12-15 | 20.9668 MXN |
| 2025-09-08 | 21.7634 MXN |
| 2025-06-23 | 22.3816 MXN |
| 2025-03-10 | 22.5244 MXN |
| 2024-12-09 | 22.3423 MXN |
| 2024-09-09 | 22.0626 MXN |
| 2024-06-24 | 20.0223 MXN |
| 2024-03-08 | 17.0291 MXN |
| 2023-12-08 | 17.5830 MXN |
| 2023-09-08 | 17.7978 MXN |
| 2023-06-09 | 17.5637 MXN |
| 2023-03-10 | 17.0123 MXN |
| 2022-12-09 | 18.3388 MXN |
| 2022-09-01 | 18.7356 MXN |
| 2022-06-24 | 18.4165 MXN |
| 2022-03-04 | 12.6379 MXN |
| 2021-12-10 | 12.6306 MXN |
| 2021-09-02 | 12.0388 MXN |
| 2021-06-25 | 11.9409 MXN |
| 2021-03-05 | 11.1316 MXN |
| 2020-12-11 | 10.5181 MXN |
| 2020-09-03 | 11.2974 MXN |
| 2020-06-26 | 12.0184 MXN |
| 2020-03-06 | 10.5058 MXN |
| 2019-12-06 | 10.1055 MXN |
| 2019-09-06 | 10.2240 MXN |
| 2019-06-21 | 9.9688 MXN |
| 2019-03-08 | 10.2002 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.