FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4,390.00 | 4,399.99 | 4,296.22 | 4,314.12 | 3,996.76 | 1,100 |
| 2022-04-01 | 4,600.00 | 4,600.00 | 4,391.00 | 4,391.00 | 4,067.98 | 100 |
| 2022-03-31 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,289.40 | 8 |
| 2022-03-30 | 4,686.67 | 4,686.67 | 4,660.00 | 4,660.00 | 4,317.19 | 3,563 |
| 2022-03-29 | 4,676.20 | 4,802.00 | 4,676.20 | 4,720.00 | 4,372.78 | 3,419 |
| 2022-03-28 | 4,583.25 | 4,645.27 | 4,583.25 | 4,625.33 | 4,285.08 | 526 |
| 2022-03-25 | 4,500.00 | 4,527.50 | 4,492.35 | 4,492.35 | 4,161.88 | 215 |
| 2022-03-24 | 4,493.00 | 4,517.00 | 4,476.00 | 4,517.00 | 4,184.71 | 299 |
| 2022-03-23 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,256.98 | 0 |
| 2022-03-22 | 4,552.60 | 4,600.00 | 4,552.60 | 4,595.00 | 4,256.98 | 269 |
| 2022-03-18 | 4,540.00 | 4,540.00 | 4,389.00 | 4,412.00 | 4,087.44 | 631 |
| 2022-03-17 | 4,676.20 | 4,689.00 | 4,652.67 | 4,683.00 | 4,338.50 | 178 |
| 2022-03-16 | 4,552.60 | 4,645.30 | 4,552.60 | 4,645.30 | 4,303.58 | 123 |
| 2022-03-15 | 4,521.70 | 4,521.70 | 4,521.70 | 4,521.70 | 4,189.07 | 12 |
| 2022-03-14 | 4,450.00 | 4,450.00 | 4,390.00 | 4,400.00 | 4,076.32 | 394 |
| 2022-03-11 | 4,549.00 | 4,549.00 | 4,540.00 | 4,548.99 | 4,214.35 | 414 |
| 2022-03-10 | 4,530.00 | 4,583.50 | 4,464.91 | 4,464.91 | 4,136.46 | 36 |
| 2022-03-09 | 4,459.90 | 4,552.60 | 4,459.90 | 4,525.58 | 4,192.66 | 124 |
| 2022-03-08 | 4,270.00 | 4,429.00 | 4,270.00 | 4,427.00 | 4,101.34 | 70 |
| 2022-03-07 | 4,420.00 | 4,420.00 | 4,300.00 | 4,308.09 | 3,991.17 | 813 |
| 2022-03-04 | 4,450.01 | 4,496.99 | 4,450.00 | 4,491.00 | 4,160.63 | 57 |
| 2022-03-03 | 4,583.00 | 4,627.00 | 4,550.00 | 4,550.00 | 4,203.58 | 84 |
| 2022-03-02 | 4,521.70 | 4,585.00 | 4,521.70 | 4,530.00 | 4,185.10 | 1,383 |
| 2022-03-01 | 4,460.00 | 4,500.00 | 4,390.00 | 4,438.70 | 4,100.75 | 1,871 |
| 2022-02-28 | 4,498.04 | 4,552.60 | 4,498.04 | 4,531.00 | 4,186.03 | 627 |
| 2022-02-25 | 4,459.90 | 4,550.00 | 4,400.01 | 4,498.04 | 4,155.57 | 1,219 |
| 2022-02-24 | 4,300.00 | 4,429.00 | 4,271.01 | 4,429.00 | 4,091.79 | 2,678 |
| 2022-02-23 | 4,390.00 | 4,399.00 | 4,360.00 | 4,360.00 | 4,028.04 | 285 |
| 2022-02-22 | 4,480.00 | 4,497.00 | 4,399.00 | 4,497.00 | 4,154.61 | 10,847 |
| 2022-02-21 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,162.00 | 0 |
| 2022-02-18 | 4,540.00 | 4,550.00 | 4,505.00 | 4,505.00 | 4,162.00 | 308 |
| 2022-02-17 | 4,606.00 | 4,606.00 | 4,560.00 | 4,575.38 | 4,227.03 | 759 |
| 2022-02-16 | 4,650.00 | 4,650.00 | 4,570.01 | 4,600.00 | 4,249.77 | 315 |
| 2022-02-15 | 4,751.00 | 4,770.00 | 4,720.00 | 4,720.00 | 4,360.64 | 11,126 |
| 2022-02-14 | 4,750.00 | 4,750.00 | 4,660.00 | 4,689.00 | 4,332.00 | 197 |
| 2022-02-11 | 4,900.00 | 4,900.00 | 4,771.00 | 4,780.00 | 4,416.07 | 386 |
| 2022-02-10 | 4,960.00 | 4,960.00 | 4,930.00 | 4,930.00 | 4,554.65 | 22 |
| 2022-02-09 | 5,032.00 | 5,032.00 | 5,002.00 | 5,005.00 | 4,623.94 | 465 |
| 2022-02-08 | 5,020.00 | 5,025.00 | 4,990.01 | 4,990.01 | 4,610.09 | 561 |
| 2022-02-04 | 5,080.00 | 5,080.00 | 5,040.00 | 5,075.00 | 4,688.61 | 168 |
| 2022-02-03 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 4,720.94 | 24 |
| 2022-02-02 | 5,175.00 | 5,187.27 | 5,159.00 | 5,175.00 | 4,780.99 | 358 |
| 2022-02-01 | 5,160.30 | 5,263.30 | 5,160.30 | 5,207.21 | 4,810.75 | 92 |
| 2022-01-31 | 5,000.00 | 5,020.00 | 5,000.00 | 5,020.00 | 4,637.79 | 253 |
| 2022-01-28 | 4,999.00 | 5,050.00 | 4,990.00 | 4,990.00 | 4,610.08 | 769 |
| 2022-01-27 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,619.32 | 260 |
| 2022-01-26 | 5,098.50 | 5,114.55 | 5,035.00 | 5,040.01 | 4,656.28 | 264 |
| 2022-01-25 | 4,965.00 | 4,975.12 | 4,965.00 | 4,975.12 | 4,596.33 | 59 |
| 2022-01-24 | 5,010.00 | 5,018.00 | 4,852.11 | 5,018.00 | 4,635.95 | 135 |
| 2022-01-21 | 5,050.00 | 5,105.00 | 5,000.01 | 5,030.00 | 4,647.03 | 63 |
| 2022-01-20 | 5,229.99 | 5,229.99 | 5,173.00 | 5,173.00 | 4,779.15 | 43 |
| 2022-01-19 | 5,165.00 | 5,229.99 | 5,165.00 | 5,229.99 | 4,831.80 | 158 |
| 2022-01-18 | 5,147.00 | 5,180.00 | 5,110.00 | 5,180.00 | 4,785.61 | 156 |
| 2022-01-17 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 4,843.82 | 0 |
| 2022-01-14 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 4,843.82 | 0 |
| 2022-01-13 | 5,246.00 | 5,285.00 | 5,230.00 | 5,243.00 | 4,843.82 | 374 |
| 2022-01-12 | 5,235.00 | 5,235.00 | 5,200.00 | 5,200.00 | 4,804.09 | 128 |
| 2022-01-11 | 5,170.00 | 5,215.80 | 5,170.00 | 5,215.80 | 4,818.69 | 195 |
| 2022-01-10 | 5,320.00 | 5,320.00 | 5,128.91 | 5,200.00 | 4,804.09 | 847 |
| 2022-01-07 | 5,411.62 | 5,419.00 | 5,390.00 | 5,394.00 | 4,983.32 | 132 |
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.