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
2022-09-223,060.003,123.003,030.003,123.002,917.92465
2022-09-213,120.003,162.493,087.003,087.002,884.29968
2022-09-203,241.003,241.003,150.003,162.002,954.36404
2022-09-193,305.003,305.003,238.003,240.803,027.99875
2022-09-154,070.004,070.004,070.004,070.003,802.740
2022-09-144,090.004,090.004,043.004,070.003,802.74602
2022-09-134,120.004,120.004,120.004,120.003,849.4613
2022-09-124,181.804,274.494,181.804,254.003,974.66246
2022-09-094,089.104,150.904,089.104,150.903,878.3319
2022-09-084,039.954,039.954,039.954,039.953,774.6663
2022-09-074,060.004,060.003,970.004,045.003,779.38730
2022-09-064,120.004,122.004,090.004,105.003,835.44352
2022-09-054,180.004,180.004,180.004,180.003,905.520
2022-09-024,260.004,260.004,180.004,180.003,905.52657
2022-09-014,240.004,240.004,210.004,210.003,933.5518
2022-08-314,270.004,270.004,245.004,245.003,948.7457
2022-08-304,300.004,300.004,300.004,300.003,999.9015
2022-08-294,360.004,360.004,330.004,330.004,027.8112
2022-08-264,420.004,420.004,390.004,390.004,083.6215
2022-08-254,515.004,520.004,515.004,519.994,204.54491
2022-08-244,450.004,510.004,450.004,504.004,189.67336
2022-08-234,480.004,494.784,480.004,494.784,181.09367
2022-08-224,630.004,630.004,491.834,491.834,178.35528
2022-08-194,690.004,690.004,690.004,690.004,362.690
2022-08-184,690.004,690.004,690.004,690.004,362.69175
2022-08-174,685.004,695.004,685.004,695.004,367.3442
2022-08-164,676.204,768.904,676.204,745.064,413.9077
2022-08-154,570.504,570.504,570.504,570.504,251.530
2022-08-124,540.004,570.504,540.004,570.504,251.5359
2022-08-114,623.004,623.004,620.504,620.504,298.0457
2022-08-104,619.344,676.204,619.344,676.204,349.85512
2022-08-094,630.004,630.004,540.004,540.004,223.1542
2022-08-084,720.004,720.004,660.004,660.004,334.7825
2022-08-054,761.714,761.714,761.714,761.714,429.390
2022-08-044,761.714,761.714,761.714,761.714,429.3953
2022-08-034,800.394,800.394,800.394,800.394,465.3721
2022-08-024,806.004,860.004,806.004,860.004,520.82652
2022-08-014,768.904,861.604,768.904,860.004,520.8283
2022-07-294,600.004,758.004,600.004,758.004,425.94100
2022-07-284,676.204,676.204,575.614,600.004,278.9788
2022-07-274,540.004,540.004,540.004,540.004,223.150
2022-07-264,570.004,570.004,540.004,540.004,223.1526
2022-07-254,670.004,670.004,587.914,587.914,267.72118
2022-07-224,707.104,707.104,707.104,707.104,378.590
2022-07-214,707.104,707.104,707.104,707.104,378.5913
2022-07-204,645.304,676.304,645.304,676.304,349.9415
2022-07-194,552.604,614.404,552.604,614.404,292.36160
2022-07-184,450.004,450.004,450.004,450.004,139.430
2022-07-154,450.004,450.004,450.004,450.004,139.430
2022-07-144,450.004,450.004,420.004,450.004,139.4366
2022-07-134,630.004,630.004,480.004,480.004,167.34923
2022-07-124,686.004,686.004,686.004,686.004,358.96142
2022-07-114,768.904,768.904,768.904,768.904,436.081,061
2022-07-084,700.004,735.004,700.004,735.004,404.5470
2022-07-074,674.304,705.004,674.304,705.004,376.64855
2022-07-064,637.114,650.014,637.114,650.014,325.4929
2022-07-054,593.804,738.004,593.804,646.414,322.14193
2022-07-044,500.004,500.004,500.004,500.004,185.950
2022-07-014,550.004,550.004,459.004,500.004,185.95212
2022-06-304,600.004,630.004,600.004,630.004,306.8724
← NewerPage 18 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.