FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,805.62 | 5,805.62 | 5,805.62 | 5,805.62 | 5,614.25 | 0 |
| 2024-11-13 | 5,805.62 | 5,805.62 | 5,805.62 | 5,805.62 | 5,614.25 | 0 |
| 2024-11-12 | 5,875.00 | 5,901.00 | 5,805.62 | 5,805.62 | 5,614.25 | 63 |
| 2024-11-11 | 5,975.00 | 5,987.00 | 5,911.75 | 5,911.75 | 5,716.89 | 147 |
| 2024-11-08 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | 5,585.90 | 282 |
| 2024-11-07 | 5,636.00 | 5,645.00 | 5,636.00 | 5,645.00 | 5,458.93 | 17 |
| 2024-11-06 | 5,521.06 | 5,620.00 | 5,521.06 | 5,620.00 | 5,434.75 | 112 |
| 2024-11-05 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,367.06 | 8 |
| 2024-11-04 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,280.99 | 372 |
| 2024-11-01 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,420.25 | 0 |
| 2024-10-31 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,420.25 | 0 |
| 2024-10-30 | 5,600.00 | 5,605.00 | 5,600.00 | 5,605.00 | 5,420.25 | 83 |
| 2024-10-29 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,347.72 | 10 |
| 2024-10-28 | 5,394.02 | 5,523.00 | 5,394.02 | 5,523.00 | 5,340.95 | 81 |
| 2024-10-25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,251.01 | 36 |
| 2024-10-24 | 5,389.00 | 5,416.00 | 5,389.00 | 5,405.00 | 5,226.84 | 49 |
| 2024-10-23 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,163.98 | 0 |
| 2024-10-22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,163.98 | 32 |
| 2024-10-21 | 5,360.02 | 5,360.02 | 5,360.01 | 5,360.01 | 5,183.33 | 13 |
| 2024-10-18 | 5,403.00 | 5,420.00 | 5,403.00 | 5,420.00 | 5,241.34 | 32 |
| 2024-10-17 | 5,472.00 | 5,472.00 | 5,446.00 | 5,447.73 | 5,268.16 | 31 |
| 2024-10-16 | 5,300.00 | 5,415.00 | 5,237.52 | 5,400.00 | 5,222.00 | 124 |
| 2024-10-15 | 5,250.00 | 5,250.00 | 5,223.75 | 5,249.00 | 5,075.98 | 45 |
| 2024-10-14 | 5,160.00 | 5,171.00 | 5,160.00 | 5,171.00 | 5,000.55 | 183 |
| 2024-10-11 | 5,199.99 | 5,199.99 | 5,199.99 | 5,199.99 | 5,028.59 | 0 |
| 2024-10-10 | 5,199.99 | 5,199.99 | 5,199.99 | 5,199.99 | 5,028.59 | 0 |
| 2024-10-09 | 5,150.00 | 5,199.99 | 5,150.00 | 5,199.99 | 5,028.59 | 412 |
| 2024-10-08 | 5,063.20 | 5,070.00 | 5,040.01 | 5,044.73 | 4,878.44 | 156 |
| 2024-10-07 | 5,069.98 | 5,069.98 | 5,069.98 | 5,069.98 | 4,902.86 | 12 |
| 2024-10-04 | 5,070.04 | 5,070.04 | 5,070.04 | 5,070.04 | 4,902.92 | 0 |
| 2024-10-03 | 5,175.00 | 5,175.00 | 5,070.04 | 5,070.04 | 4,902.92 | 24 |
| 2024-10-02 | 5,173.00 | 5,175.00 | 5,173.00 | 5,175.00 | 5,004.42 | 55 |
| 2024-09-30 | 5,289.00 | 5,389.00 | 5,289.00 | 5,387.00 | 5,209.43 | 473 |
| 2024-09-27 | 5,248.00 | 5,248.00 | 5,248.00 | 5,248.00 | 5,075.01 | 0 |
| 2024-09-26 | 5,140.63 | 5,250.00 | 5,140.63 | 5,248.00 | 5,075.01 | 146 |
| 2024-09-25 | 5,160.04 | 5,174.00 | 5,160.04 | 5,160.12 | 4,990.03 | 79 |
| 2024-09-24 | 5,099.98 | 5,199.98 | 5,099.98 | 5,199.98 | 5,028.58 | 467 |
| 2024-09-23 | 5,000.00 | 5,057.00 | 4,972.00 | 5,042.10 | 4,875.90 | 785 |
| 2024-09-20 | 5,000.00 | 5,054.99 | 4,915.00 | 4,956.74 | 4,793.35 | 529 |
| 2024-09-19 | 5,870.00 | 5,870.00 | 5,800.00 | 5,800.00 | 5,608.82 | 245 |
| 2024-09-18 | 5,757.49 | 5,778.75 | 5,750.00 | 5,778.75 | 5,588.27 | 72 |
| 2024-09-17 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,483.10 | 18 |
| 2024-09-13 | 5,698.99 | 5,698.99 | 5,698.99 | 5,698.99 | 5,511.14 | 0 |
| 2024-09-12 | 5,698.99 | 5,698.99 | 5,698.99 | 5,698.99 | 5,511.14 | 0 |
| 2024-09-11 | 5,698.99 | 5,698.99 | 5,698.99 | 5,698.99 | 5,511.14 | 53 |
| 2024-09-10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,386.40 | 267 |
| 2024-09-09 | 5,579.00 | 5,618.00 | 5,579.00 | 5,618.00 | 5,432.82 | 14 |
| 2024-09-06 | 5,798.38 | 5,798.38 | 5,798.38 | 5,798.38 | 5,585.92 | 10 |
| 2024-09-05 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,639.50 | 0 |
| 2024-09-04 | 5,822.00 | 5,854.00 | 5,822.00 | 5,854.00 | 5,639.50 | 68 |
| 2024-09-03 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,703.08 | 0 |
| 2024-09-02 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,703.08 | 0 |
| 2024-08-30 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,703.08 | 0 |
| 2024-08-29 | 5,880.00 | 5,920.00 | 5,880.00 | 5,920.00 | 5,703.08 | 74 |
| 2024-08-28 | 5,807.00 | 5,807.00 | 5,807.00 | 5,807.00 | 5,594.22 | 110 |
| 2024-08-27 | 5,800.00 | 5,800.00 | 5,775.00 | 5,795.38 | 5,583.03 | 182 |
| 2024-08-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,491.14 | 0 |
| 2024-08-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,491.14 | 0 |
| 2024-08-22 | 5,668.00 | 5,700.00 | 5,668.00 | 5,700.00 | 5,491.14 | 274 |
| 2024-08-21 | 5,344.42 | 5,344.42 | 5,344.42 | 5,344.42 | 5,148.59 | 0 |
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.