Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FDX.MX stock page

FedEx Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-153,640.003,640.003,640.003,640.003,434.927
2023-03-143,670.013,670.013,670.003,670.003,463.2373
2023-03-133,712.003,742.003,712.003,742.003,531.1732
2023-03-103,700.003,709.163,700.003,709.163,500.18710
2023-03-093,811.003,811.003,811.003,811.003,580.2313
2023-03-083,700.003,750.003,700.003,750.003,522.9231
2023-03-073,811.003,811.003,811.003,811.003,580.230
2023-03-063,811.003,811.003,811.003,811.003,580.2314
2023-03-033,714.553,714.553,714.553,714.553,489.620
2023-03-023,714.553,714.553,714.553,714.553,489.6258
2023-03-013,700.003,700.003,700.003,700.003,475.956
2023-02-283,811.003,811.003,811.003,811.003,580.230
2023-02-273,811.003,811.003,811.003,811.003,580.238
2023-02-243,700.003,736.133,700.003,736.133,509.891,506
2023-02-233,760.003,760.003,755.003,755.003,527.6287
2023-02-223,770.003,770.003,705.003,705.003,480.65324
2023-02-213,820.003,820.003,790.003,790.003,560.5023
2023-02-203,850.063,850.063,850.063,850.063,616.920
2023-02-173,855.003,855.003,850.013,850.063,616.92800
2023-02-163,933.723,933.723,933.723,933.723,695.520
2023-02-153,886.003,933.723,886.003,933.723,695.5244
2023-02-143,900.503,900.503,900.503,900.503,664.3111
2023-02-133,899.003,900.503,899.003,900.503,664.3148
2023-02-103,880.003,910.003,880.003,900.003,663.84740
2023-02-093,965.293,965.293,965.293,965.293,725.180
2023-02-083,965.293,965.293,965.293,965.293,725.180
2023-02-073,970.003,999.993,940.003,965.293,725.18621
2023-02-034,058.204,089.104,058.204,089.103,841.4911
2023-02-023,841.904,027.303,841.904,027.303,783.43667
2023-02-013,656.503,775.803,656.503,775.803,547.165,171
2023-01-313,563.803,625.603,563.803,625.603,406.0675
2023-01-303,505.103,505.103,460.003,460.003,250.4830
2023-01-273,594.303,594.303,594.303,594.303,376.65365
2023-01-263,528.003,528.003,528.003,528.003,314.370
2023-01-253,528.003,528.003,528.003,528.003,314.3714
2023-01-243,525.813,571.003,525.813,570.003,353.82455
2023-01-233,505.003,505.003,505.003,505.003,292.760
2023-01-203,503.003,505.003,503.003,505.003,292.76146
2023-01-193,513.003,517.003,505.003,517.003,304.031,912
2023-01-183,520.003,543.803,490.023,543.803,329.21189
2023-01-173,520.003,625.603,491.663,491.663,280.23286
2023-01-163,541.953,541.953,541.953,541.953,327.470
2023-01-133,580.003,580.003,541.953,541.953,327.47324
2023-01-123,630.003,630.003,630.003,630.003,410.1915
2023-01-113,687.403,687.403,687.403,687.403,464.1142
2023-01-103,571.003,571.003,571.003,571.003,354.7625
2023-01-093,594.703,675.003,594.703,670.033,447.801,290
2023-01-063,502.403,570.003,456.313,569.993,353.812,166
2023-01-053,532.903,532.903,532.903,532.903,318.970
2023-01-043,471.103,532.903,471.103,532.903,318.9727
2023-01-033,393.433,393.433,393.433,393.433,187.9451
2023-01-023,395.003,395.003,395.003,395.003,189.420
2022-12-303,393.003,395.003,393.003,395.003,189.421,183
2022-12-293,361.263,361.263,361.263,361.263,157.720
2022-12-283,439.803,439.803,361.003,361.263,157.72556
2022-12-273,420.003,459.003,420.003,454.003,244.851,519
2022-12-263,471.103,471.103,471.103,471.103,260.9114
2022-12-233,440.203,471.103,440.203,471.103,260.911,212
2022-12-223,376.063,376.063,376.063,376.063,171.63133
2022-12-213,310.003,310.003,310.003,310.003,109.570
← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1420.9144 MXN
2026-06-2221.1237 MXN
2026-03-0920.7219 MXN
2025-12-1520.9668 MXN
2025-09-0821.7634 MXN
2025-06-2322.3816 MXN
2025-03-1022.5244 MXN
2024-12-0922.3423 MXN
2024-09-0922.0626 MXN
2024-06-2420.0223 MXN
2024-03-0817.0291 MXN
2023-12-0817.5830 MXN
2023-09-0817.7978 MXN
2023-06-0917.5637 MXN
2023-03-1017.0123 MXN
2022-12-0918.3388 MXN
2022-09-0118.7356 MXN
2022-06-2418.4165 MXN
2022-03-0412.6379 MXN
2021-12-1012.6306 MXN
2021-09-0212.0388 MXN
2021-06-2511.9409 MXN
2021-03-0511.1316 MXN
2020-12-1110.5181 MXN
2020-09-0311.2974 MXN
2020-06-2612.0184 MXN
2020-03-0610.5058 MXN
2019-12-0610.1055 MXN
2019-09-0610.2240 MXN
2019-06-219.9688 MXN
2019-03-0810.2002 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.