FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 1,188.26 | 1,190.16 | 1,188.26 | 1,190.16 | 1,103.84 | 4 |
| 2022-06-20 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,089.78 | 3 |
| 2022-06-17 | 1,173.06 | 1,191.30 | 1,173.06 | 1,191.30 | 1,104.90 | 26 |
| 2022-06-15 | 1,208.32 | 1,210.68 | 1,170.56 | 1,170.56 | 1,085.66 | 262 |
| 2022-06-14 | 1,156.42 | 1,181.41 | 1,156.42 | 1,173.80 | 1,088.66 | 324 |
| 2022-06-13 | 1,034.35 | 1,034.35 | 1,034.35 | 1,034.35 | 959.33 | 0 |
| 2022-06-10 | 1,034.35 | 1,034.35 | 1,034.35 | 1,034.35 | 959.33 | 10 |
| 2022-06-09 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 1,001.32 | 5 |
| 2022-06-08 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 1,001.32 | 0 |
| 2022-06-07 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 1,001.32 | 1 |
| 2022-06-06 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 983.58 | 0 |
| 2022-06-03 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 983.58 | 0 |
| 2022-06-02 | 1,058.99 | 1,060.50 | 1,058.99 | 1,060.50 | 983.58 | 200 |
| 2022-06-01 | 1,057.88 | 1,057.88 | 1,057.88 | 1,057.88 | 981.15 | 1 |
| 2022-05-31 | 1,068.08 | 1,068.08 | 1,068.08 | 1,068.08 | 990.61 | 5 |
| 2022-05-30 | 1,034.24 | 1,034.24 | 1,034.24 | 1,034.24 | 959.23 | 0 |
| 2022-05-27 | 1,034.24 | 1,034.24 | 1,034.24 | 1,034.24 | 959.23 | 1 |
| 2022-05-26 | 1,010.84 | 1,015.55 | 1,010.84 | 1,015.55 | 941.89 | 2 |
| 2022-05-25 | 985.00 | 985.00 | 985.00 | 985.00 | 913.56 | 21 |
| 2022-05-24 | 981.86 | 981.86 | 981.86 | 981.86 | 910.65 | 0 |
| 2022-05-23 | 981.44 | 984.93 | 981.44 | 981.86 | 910.65 | 73 |
| 2022-05-20 | 975.29 | 975.29 | 952.46 | 972.98 | 902.41 | 737 |
| 2022-05-19 | 1,010.00 | 1,010.00 | 968.59 | 986.77 | 915.20 | 3 |
| 2022-05-18 | 1,078.51 | 1,085.00 | 1,011.78 | 1,011.78 | 938.40 | 251 |
| 2022-05-17 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,010.94 | 2 |
| 2022-05-16 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,006.31 | 0 |
| 2022-05-13 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,006.31 | 1 |
| 2022-05-12 | 1,053.06 | 1,062.12 | 1,051.50 | 1,051.50 | 975.24 | 636 |
| 2022-05-11 | 1,067.69 | 1,067.69 | 1,067.69 | 1,067.69 | 990.25 | 0 |
| 2022-05-10 | 1,067.69 | 1,067.69 | 1,067.69 | 1,067.69 | 990.25 | 90 |
| 2022-05-09 | 1,070.00 | 1,081.77 | 1,061.13 | 1,081.77 | 1,003.31 | 405 |
| 2022-05-06 | 1,053.99 | 1,070.44 | 1,053.99 | 1,061.84 | 984.83 | 401 |
| 2022-05-05 | 1,041.41 | 1,044.22 | 1,032.06 | 1,032.06 | 957.21 | 60 |
| 2022-05-04 | 1,025.57 | 1,025.57 | 1,025.57 | 1,025.57 | 951.19 | 90 |
| 2022-05-03 | 985.27 | 989.49 | 985.27 | 989.49 | 917.72 | 75 |
| 2022-05-02 | 990.00 | 990.00 | 985.32 | 985.32 | 913.86 | 4 |
| 2022-04-29 | 985.10 | 985.10 | 985.10 | 985.10 | 913.65 | 160 |
| 2022-04-28 | 987.07 | 987.07 | 987.07 | 987.07 | 915.48 | 0 |
| 2022-04-27 | 1,004.34 | 1,004.34 | 987.07 | 987.07 | 915.48 | 92 |
| 2022-04-26 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 928.40 | 21 |
| 2022-04-25 | 985.92 | 985.92 | 985.92 | 985.92 | 914.41 | 8 |
| 2022-04-22 | 974.79 | 993.08 | 974.79 | 985.92 | 914.41 | 322 |
| 2022-04-20 | 971.94 | 971.94 | 971.94 | 971.94 | 901.45 | 1 |
| 2022-04-19 | 968.06 | 968.06 | 968.06 | 968.06 | 897.85 | 0 |
| 2022-04-18 | 968.06 | 968.06 | 968.06 | 968.06 | 897.85 | 0 |
| 2022-04-14 | 972.69 | 972.69 | 968.06 | 968.06 | 897.85 | 12 |
| 2022-04-13 | 963.79 | 963.79 | 963.79 | 963.79 | 893.89 | 0 |
| 2022-04-12 | 963.79 | 963.79 | 963.79 | 963.79 | 893.89 | 0 |
| 2022-04-11 | 975.50 | 975.50 | 963.79 | 963.79 | 893.89 | 2 |
| 2022-04-08 | 962.24 | 962.24 | 946.51 | 946.51 | 877.86 | 213 |
| 2022-04-07 | 952.01 | 969.00 | 952.01 | 969.00 | 898.72 | 5 |
| 2022-04-06 | 964.32 | 966.83 | 964.32 | 966.83 | 896.71 | 143 |
| 2022-04-05 | 1,001.50 | 1,001.50 | 989.00 | 989.56 | 917.79 | 8 |
| 2022-04-04 | 1,006.31 | 1,007.34 | 1,002.27 | 1,002.27 | 929.58 | 82 |
| 2022-04-01 | 1,070.00 | 1,070.00 | 1,034.00 | 1,037.65 | 962.39 | 137 |
| 2022-03-31 | 1,118.88 | 1,118.88 | 1,105.44 | 1,109.92 | 1,029.42 | 9 |
| 2022-03-30 | 1,126.04 | 1,126.52 | 1,126.04 | 1,126.52 | 1,044.81 | 6 |
| 2022-03-29 | 1,125.00 | 1,139.21 | 1,121.50 | 1,137.40 | 1,054.90 | 49 |
| 2022-03-28 | 1,099.44 | 1,099.44 | 1,096.89 | 1,096.89 | 1,017.33 | 130 |
| 2022-03-25 | 1,070.00 | 1,073.45 | 1,068.24 | 1,068.24 | 990.76 | 170 |
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.