FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1,044.32 | 1,058.23 | 1,044.32 | 1,055.02 | 994.46 | 7 |
| 2022-09-13 | 1,066.24 | 1,066.24 | 1,066.00 | 1,066.00 | 1,004.81 | 6 |
| 2022-09-12 | 1,100.00 | 1,100.00 | 1,091.09 | 1,091.09 | 1,028.46 | 5 |
| 2022-09-09 | 1,066.00 | 1,077.49 | 1,066.00 | 1,077.49 | 1,015.64 | 6 |
| 2022-09-08 | 1,050.46 | 1,050.46 | 1,050.46 | 1,050.46 | 990.16 | 1 |
| 2022-09-06 | 1,070.01 | 1,070.01 | 1,070.01 | 1,070.01 | 1,008.59 | 49 |
| 2022-09-05 | 1,063.87 | 1,063.87 | 1,063.87 | 1,063.87 | 1,002.80 | 0 |
| 2022-09-02 | 1,099.00 | 1,099.00 | 1,063.87 | 1,063.87 | 1,002.80 | 4,047 |
| 2022-09-01 | 1,075.82 | 1,103.01 | 1,075.82 | 1,101.14 | 1,037.93 | 803 |
| 2022-08-31 | 1,101.58 | 1,101.58 | 992.00 | 1,070.00 | 1,004.68 | 915 |
| 2022-08-30 | 1,096.05 | 1,096.05 | 1,091.73 | 1,091.73 | 1,021.40 | 2 |
| 2022-08-29 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | 1,022.19 | 1 |
| 2022-08-26 | 1,114.46 | 1,114.46 | 1,114.46 | 1,114.46 | 1,042.67 | 2 |
| 2022-08-25 | 1,168.92 | 1,168.92 | 1,159.73 | 1,162.09 | 1,087.23 | 4 |
| 2022-08-24 | 1,155.44 | 1,158.05 | 1,155.44 | 1,158.05 | 1,083.45 | 3 |
| 2022-08-23 | 1,152.09 | 1,152.09 | 1,152.09 | 1,152.09 | 1,077.88 | 1 |
| 2022-08-22 | 1,152.00 | 1,153.73 | 1,152.00 | 1,153.73 | 1,079.41 | 6 |
| 2022-08-19 | 1,207.56 | 1,207.56 | 1,204.03 | 1,204.03 | 1,126.47 | 2 |
| 2022-08-18 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | 1,130.98 | 0 |
| 2022-08-17 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | 1,130.98 | 1 |
| 2022-08-16 | 1,210.23 | 1,228.62 | 1,210.23 | 1,223.35 | 1,144.55 | 115 |
| 2022-08-15 | 1,190.02 | 1,190.02 | 1,190.02 | 1,190.02 | 1,113.36 | 1 |
| 2022-08-12 | 1,170.73 | 1,170.73 | 1,159.61 | 1,161.12 | 1,086.33 | 498 |
| 2022-08-11 | 1,181.97 | 1,181.97 | 1,181.97 | 1,181.97 | 1,105.83 | 3 |
| 2022-08-10 | 1,175.00 | 1,186.62 | 1,175.00 | 1,186.62 | 1,110.18 | 6 |
| 2022-08-09 | 1,149.37 | 1,149.37 | 1,149.37 | 1,149.37 | 1,075.33 | 1 |
| 2022-08-08 | 1,189.43 | 1,189.43 | 1,170.37 | 1,174.91 | 1,099.23 | 36 |
| 2022-08-05 | 1,216.81 | 1,216.81 | 1,216.81 | 1,216.81 | 1,138.43 | 68 |
| 2022-08-04 | 1,228.04 | 1,228.04 | 1,228.04 | 1,228.04 | 1,148.93 | 7 |
| 2022-08-03 | 1,237.38 | 1,240.12 | 1,237.38 | 1,240.12 | 1,160.24 | 55 |
| 2022-08-02 | 1,217.70 | 1,234.28 | 1,214.51 | 1,234.28 | 1,154.77 | 160 |
| 2022-08-01 | 1,214.84 | 1,242.67 | 1,214.84 | 1,234.20 | 1,154.70 | 698 |
| 2022-07-29 | 1,188.81 | 1,212.61 | 1,177.53 | 1,211.42 | 1,133.38 | 335 |
| 2022-07-28 | 1,186.77 | 1,196.33 | 1,181.25 | 1,185.94 | 1,109.55 | 519 |
| 2022-07-27 | 1,182.20 | 1,199.10 | 1,181.40 | 1,199.10 | 1,121.86 | 27 |
| 2022-07-26 | 1,206.58 | 1,207.86 | 1,197.25 | 1,200.40 | 1,123.07 | 13 |
| 2022-07-25 | 1,223.54 | 1,227.50 | 1,223.54 | 1,227.50 | 1,148.43 | 17 |
| 2022-07-22 | 1,251.25 | 1,281.00 | 1,230.00 | 1,281.00 | 1,198.48 | 201 |
| 2022-07-21 | 1,243.00 | 1,253.28 | 1,243.00 | 1,253.28 | 1,172.55 | 32 |
| 2022-07-20 | 1,234.67 | 1,242.55 | 1,228.83 | 1,242.55 | 1,162.51 | 32 |
| 2022-07-19 | 1,210.23 | 1,214.20 | 1,210.23 | 1,214.20 | 1,135.99 | 4 |
| 2022-07-18 | 1,181.18 | 1,183.54 | 1,177.84 | 1,177.84 | 1,101.97 | 76 |
| 2022-07-15 | 1,182.04 | 1,184.36 | 1,172.76 | 1,175.08 | 1,099.39 | 170 |
| 2022-07-14 | 1,166.49 | 1,166.49 | 1,145.50 | 1,159.69 | 1,084.99 | 120 |
| 2022-07-13 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | 1,095.83 | 4 |
| 2022-07-12 | 1,220.89 | 1,220.89 | 1,220.89 | 1,220.89 | 1,142.24 | 2 |
| 2022-07-11 | 1,225.27 | 1,225.27 | 1,206.37 | 1,206.65 | 1,128.92 | 203 |
| 2022-07-08 | 1,221.40 | 1,223.88 | 1,219.88 | 1,219.88 | 1,141.30 | 92 |
| 2022-07-07 | 1,221.40 | 1,237.52 | 1,221.40 | 1,237.52 | 1,157.80 | 4 |
| 2022-07-06 | 1,237.50 | 1,241.29 | 1,226.36 | 1,241.24 | 1,161.28 | 63 |
| 2022-07-05 | 1,240.00 | 1,241.17 | 1,240.00 | 1,241.17 | 1,161.22 | 5 |
| 2022-07-04 | 1,192.38 | 1,192.38 | 1,192.38 | 1,192.38 | 1,115.57 | 0 |
| 2022-07-01 | 1,180.65 | 1,192.38 | 1,155.49 | 1,192.38 | 1,115.57 | 111 |
| 2022-06-30 | 1,194.27 | 1,199.08 | 1,177.79 | 1,180.96 | 1,104.89 | 125 |
| 2022-06-29 | 1,248.04 | 1,248.04 | 1,200.55 | 1,214.15 | 1,135.94 | 328 |
| 2022-06-28 | 1,257.10 | 1,277.77 | 1,257.10 | 1,270.08 | 1,188.27 | 47 |
| 2022-06-27 | 1,269.43 | 1,270.00 | 1,256.64 | 1,256.64 | 1,175.69 | 133 |
| 2022-06-24 | 1,243.00 | 1,281.63 | 1,243.00 | 1,271.92 | 1,189.99 | 38 |
| 2022-06-23 | 1,183.99 | 1,188.45 | 1,183.99 | 1,188.45 | 1,106.09 | 57 |
| 2022-06-22 | 1,185.28 | 1,185.28 | 1,183.99 | 1,183.99 | 1,098.12 | 3 |
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.