FedEx Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1,081.93	1,081.93	1,070.28	1,070.28	1,024.22	248
2023-03-08	1,068.31	1,068.31	1,068.31	1,068.31	1,018.66	200
2023-03-07	1,075.68	1,075.68	1,072.50	1,072.50	1,022.65	102
2023-03-06	1,092.96	1,092.96	1,092.96	1,092.96	1,042.16	100
2023-03-03	1,089.23	1,091.72	1,087.00	1,087.00	1,036.48	8,032
2023-03-02	1,052.58	1,075.61	1,052.58	1,072.72	1,022.86	7,833
2023-03-01	1,060.00	1,060.00	1,060.00	1,060.00	1,010.73	2
2023-02-28	1,066.36	1,073.24	1,060.00	1,060.00	1,010.73	138
2023-02-27	1,050.24	1,050.24	1,050.24	1,050.24	1,001.43	0
2023-02-24	1,050.46	1,050.46	1,050.24	1,050.24	1,001.43	2
2023-02-23	1,089.45	1,089.45	1,089.45	1,089.45	1,038.81	0
2023-02-22	1,089.45	1,089.45	1,089.45	1,089.45	1,038.81	0
2023-02-17	1,089.45	1,089.45	1,089.45	1,089.45	1,038.81	3
2023-02-16	1,104.50	1,104.50	1,102.90	1,102.90	1,051.64	2
2023-02-15	1,102.15	1,102.90	1,102.15	1,102.90	1,051.64	2
2023-02-14	1,086.00	1,102.20	1,086.00	1,102.15	1,050.92	201
2023-02-13	1,080.15	1,088.20	1,080.15	1,088.20	1,037.62	4
2023-02-10	1,096.26	1,098.00	1,093.27	1,093.27	1,042.46	3
2023-02-09	1,105.00	1,105.00	1,097.50	1,097.50	1,046.49	11
2023-02-08	1,095.00	1,104.99	1,095.00	1,104.99	1,053.63	7
2023-02-07	1,083.06	1,083.06	1,083.06	1,083.06	1,032.72	0
2023-02-06	1,100.00	1,100.00	1,083.06	1,083.06	1,032.72	34
2023-02-03	1,098.36	1,098.40	1,098.36	1,098.40	1,047.35	2
2023-02-02	1,055.55	1,080.00	1,055.55	1,080.00	1,029.80	3
2023-02-01	974.40	974.40	974.40	974.40	929.11	0
2023-01-31	974.40	974.40	974.40	974.40	929.11	0
2023-01-30	974.40	974.40	974.40	974.40	929.11	0
2023-01-27	974.40	974.40	974.40	974.40	929.11	100
2023-01-26	981.00	981.00	981.00	981.00	935.40	0
2023-01-25	981.00	981.00	981.00	981.00	935.40	0
2023-01-24	982.00	982.00	981.00	981.00	935.40	102
2023-01-23	990.59	993.92	990.59	990.61	944.57	16
2023-01-20	960.00	968.60	960.00	968.60	923.58	102
2023-01-19	969.37	969.37	969.37	969.37	924.31	0
2023-01-18	967.60	969.37	967.60	969.37	924.31	103
2023-01-17	984.00	984.00	984.00	984.00	938.26	0
2023-01-16	984.00	984.00	984.00	984.00	938.26	0
2023-01-13	984.00	984.00	984.00	984.00	938.26	0
2023-01-12	993.96	993.96	984.00	984.00	938.26	9
2023-01-11	993.96	993.96	993.96	993.96	947.76	96
2023-01-10	971.19	971.19	971.19	971.19	926.05	0
2023-01-09	971.19	971.19	971.19	971.19	926.05	0
2023-01-06	971.19	971.19	971.19	971.19	926.05	14
2023-01-05	969.53	971.19	969.53	971.19	926.05	2
2023-01-04	964.25	992.00	964.25	989.48	943.49	303
2023-01-03	950.00	956.48	950.00	956.48	912.02	110
2023-01-02	881.31	881.31	881.31	881.31	840.35	0
2022-12-29	881.31	881.31	881.31	881.31	840.35	0
2022-12-28	881.31	881.31	881.31	881.31	840.35	0
2022-12-27	881.31	881.31	881.31	881.31	840.35	0
2022-12-26	881.31	881.31	881.31	881.31	840.35	0
2022-12-23	881.31	881.31	881.31	881.31	840.35	0
2022-12-22	881.31	881.31	881.31	881.31	840.35	0
2022-12-21	891.67	892.62	881.31	881.31	840.35	101
2022-12-20	942.48	942.48	942.48	942.48	898.67	0
2022-12-19	942.48	942.48	942.48	942.48	898.67	0
2022-12-16	942.48	942.48	942.48	942.48	898.67	0
2022-12-15	942.48	942.48	942.48	942.48	898.67	0
2022-12-14	942.48	942.48	942.48	942.48	898.67	0
2022-12-13	938.37	960.00	938.37	942.48	898.67	106

← NewerPage 16 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	4.1545 USD
2026-03-06	4.9454 USD
2025-12-12	5.1844 USD
2025-09-05	5.0915 USD
2025-06-20	5.2340 USD
2025-03-07	5.2220 USD
2024-12-05	5.6151 USD
2024-09-05	4.9698 USD
2024-06-20	4.9541 USD
2024-03-07	4.1936 USD
2023-12-07	4.0557 USD
2023-09-06	4.2422 USD
2023-06-07	4.0142 USD
2023-03-09	3.8475 USD
2022-12-09	6.2589 USD
2022-12-08	4.1463 USD
2022-09-01	4.1377 USD
2022-08-31	3.9159 USD
2022-06-24	6.2031 USD
2022-06-23	4.1094 USD
2022-03-04	3.4890 USD
2022-03-03	2.3114 USD
2021-12-10	4.2308 USD
2021-12-09	2.8028 USD
2021-09-02	4.0815 USD
2021-09-01	2.7039 USD
2021-06-25	3.8026 USD
2021-06-24	2.5193 USD
2021-03-05	3.6624 USD
2021-03-04	2.4263 USD
2020-12-11	3.3735 USD
2020-12-10	2.2349 USD
2020-09-03	3.5000 USD
2020-09-02	2.4299 USD
2020-06-26	3.4765 USD
2020-06-25	2.3031 USD
2020-03-06	3.4080 USD
2020-03-05	2.2577 USD
2019-12-06	2.6348 USD
2019-12-05	1.7455 USD

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