FedEx Corporation historical data

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

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

← NewerPage 19 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.