FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 5,360.00 | 5,450.00 | 5,360.00 | 5,411.62 | 4,999.60 | 237 |
| 2022-01-05 | 5,373.00 | 5,421.00 | 5,307.01 | 5,410.00 | 4,998.10 | 688 |
| 2022-01-04 | 5,370.00 | 5,448.00 | 5,370.00 | 5,380.00 | 4,970.39 | 2,240 |
| 2022-01-03 | 5,351.15 | 5,360.00 | 5,280.81 | 5,280.81 | 4,878.75 | 39 |
| 2021-12-31 | 5,260.00 | 5,307.70 | 5,260.00 | 5,307.70 | 4,903.59 | 581 |
| 2021-12-30 | 5,327.00 | 5,327.00 | 5,297.00 | 5,297.00 | 4,893.70 | 111 |
| 2021-12-29 | 5,305.09 | 5,305.09 | 5,305.09 | 5,305.09 | 4,901.18 | 0 |
| 2021-12-28 | 5,306.00 | 5,351.12 | 5,220.01 | 5,305.09 | 4,901.18 | 1,520 |
| 2021-12-27 | 5,316.59 | 5,351.14 | 5,287.00 | 5,296.00 | 4,892.78 | 267 |
| 2021-12-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,804.09 | 0 |
| 2021-12-23 | 5,240.00 | 5,289.40 | 5,200.00 | 5,200.00 | 4,804.09 | 393 |
| 2021-12-22 | 5,210.00 | 5,210.00 | 5,209.97 | 5,209.97 | 4,813.30 | 81 |
| 2021-12-21 | 5,240.00 | 5,265.00 | 5,231.00 | 5,231.00 | 4,832.73 | 857 |
| 2021-12-20 | 5,186.50 | 5,186.50 | 5,000.01 | 5,105.00 | 4,716.32 | 268 |
| 2021-12-17 | 5,242.71 | 5,367.00 | 5,160.00 | 5,248.64 | 4,849.03 | 1,823 |
| 2021-12-16 | 5,100.00 | 5,100.00 | 4,900.51 | 4,970.00 | 4,591.60 | 2,661 |
| 2021-12-15 | 5,120.00 | 5,125.00 | 5,080.00 | 5,080.00 | 4,693.23 | 2,044 |
| 2021-12-14 | 5,070.80 | 5,108.00 | 5,062.51 | 5,108.00 | 4,719.09 | 99 |
| 2021-12-13 | 5,090.00 | 5,090.00 | 5,033.25 | 5,070.80 | 4,684.73 | 279 |
| 2021-12-10 | 5,145.00 | 5,145.00 | 5,090.01 | 5,090.01 | 4,702.47 | 83 |
| 2021-12-09 | 5,105.00 | 5,145.78 | 5,105.00 | 5,145.00 | 4,741.61 | 119 |
| 2021-12-08 | 5,120.00 | 5,141.00 | 5,105.01 | 5,105.02 | 4,704.76 | 98 |
| 2021-12-07 | 5,242.70 | 5,273.60 | 5,116.81 | 5,116.81 | 4,715.63 | 187 |
| 2021-12-06 | 5,180.90 | 5,230.50 | 5,180.90 | 5,219.00 | 4,809.81 | 3,294 |
| 2021-12-03 | 5,057.30 | 5,150.00 | 5,057.30 | 5,130.00 | 4,727.78 | 1,125 |
| 2021-12-02 | 4,880.00 | 5,040.00 | 4,850.00 | 5,040.00 | 4,644.84 | 112 |
| 2021-12-01 | 5,035.00 | 5,035.00 | 4,910.00 | 4,910.00 | 4,525.03 | 116 |
| 2021-11-30 | 5,250.00 | 5,250.00 | 4,940.00 | 4,949.27 | 4,561.22 | 2,222 |
| 2021-11-29 | 5,225.00 | 5,250.00 | 5,210.00 | 5,250.00 | 4,838.38 | 80 |
| 2021-11-26 | 5,160.00 | 5,212.60 | 5,160.00 | 5,200.00 | 4,792.30 | 1,378 |
| 2021-11-25 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 4,824.55 | 0 |
| 2021-11-24 | 5,241.00 | 5,290.00 | 5,230.00 | 5,235.00 | 4,824.55 | 423 |
| 2021-11-23 | 5,209.00 | 5,254.99 | 5,190.00 | 5,213.00 | 4,804.28 | 129 |
| 2021-11-22 | 5,180.90 | 5,260.00 | 5,105.00 | 5,235.00 | 4,824.55 | 264 |
| 2021-11-19 | 5,115.00 | 5,122.91 | 5,060.13 | 5,068.56 | 4,671.16 | 1,417 |
| 2021-11-18 | 5,090.00 | 5,098.99 | 5,000.01 | 5,095.00 | 4,695.53 | 9,091 |
| 2021-11-17 | 5,230.01 | 5,230.01 | 5,082.50 | 5,106.12 | 4,705.78 | 716 |
| 2021-11-16 | 5,206.36 | 5,317.97 | 5,202.11 | 5,230.01 | 4,819.95 | 1,544 |
| 2021-11-12 | 5,163.00 | 5,232.00 | 5,163.00 | 5,203.16 | 4,795.21 | 1,960 |
| 2021-11-11 | 5,148.00 | 5,207.00 | 5,129.99 | 5,188.00 | 4,781.24 | 1,373 |
| 2021-11-10 | 5,054.00 | 5,134.99 | 5,050.00 | 5,085.87 | 4,687.11 | 2,729 |
| 2021-11-09 | 5,020.00 | 5,056.00 | 5,000.00 | 5,054.29 | 4,658.01 | 4,878 |
| 2021-11-08 | 4,955.00 | 5,068.90 | 4,955.00 | 5,050.00 | 4,654.06 | 697 |
| 2021-11-05 | 4,973.69 | 4,973.69 | 4,923.00 | 4,945.80 | 4,558.03 | 1,135 |
| 2021-11-04 | 5,000.00 | 5,059.99 | 5,000.00 | 5,052.16 | 4,656.05 | 2,346 |
| 2021-11-03 | 4,950.00 | 4,996.99 | 4,905.01 | 4,953.47 | 4,565.10 | 1,523 |
| 2021-11-01 | 4,900.00 | 4,925.00 | 4,890.00 | 4,917.99 | 4,532.40 | 511 |
| 2021-10-29 | 4,840.00 | 4,899.99 | 4,831.14 | 4,847.97 | 4,467.87 | 877 |
| 2021-10-28 | 4,775.00 | 4,805.00 | 4,764.98 | 4,805.00 | 4,428.27 | 811 |
| 2021-10-27 | 4,795.00 | 4,833.00 | 4,740.01 | 4,788.68 | 4,413.23 | 2,937 |
| 2021-10-26 | 4,800.00 | 4,880.00 | 4,800.00 | 4,811.00 | 4,433.80 | 16,139 |
| 2021-10-25 | 4,711.00 | 4,769.98 | 4,711.00 | 4,750.00 | 4,377.58 | 1,656 |
| 2021-10-22 | 4,730.00 | 4,736.99 | 4,698.00 | 4,701.80 | 4,333.16 | 2,823 |
| 2021-10-21 | 4,719.99 | 4,719.99 | 4,680.00 | 4,717.44 | 4,347.57 | 295 |
| 2021-10-20 | 4,663.00 | 4,673.99 | 4,650.01 | 4,660.67 | 4,295.25 | 225 |
| 2021-10-19 | 4,652.00 | 4,685.99 | 4,630.00 | 4,647.00 | 4,282.65 | 399 |
| 2021-10-18 | 4,656.07 | 4,656.07 | 4,620.01 | 4,640.00 | 4,276.20 | 730 |
| 2021-10-15 | 4,683.50 | 4,692.00 | 4,645.01 | 4,656.07 | 4,291.01 | 2,554 |
| 2021-10-14 | 4,695.00 | 4,705.00 | 4,617.56 | 4,671.00 | 4,304.77 | 819 |
← NewerPage 21 of 21 · 1,259 trading days
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.