FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 993.46 | 0 |
| 2022-03-23 | 1,088.23 | 1,088.23 | 1,071.15 | 1,071.15 | 993.46 | 29 |
| 2022-03-22 | 1,117.60 | 1,117.60 | 1,116.50 | 1,116.50 | 1,035.52 | 3 |
| 2022-03-21 | 1,105.33 | 1,105.33 | 1,091.20 | 1,093.06 | 1,013.78 | 357 |
| 2022-03-18 | 1,094.00 | 1,096.16 | 1,087.90 | 1,096.16 | 1,016.66 | 245 |
| 2022-03-17 | 1,148.92 | 1,148.92 | 1,148.92 | 1,148.92 | 1,065.59 | 200 |
| 2022-03-16 | 1,110.58 | 1,110.58 | 1,110.58 | 1,110.58 | 1,030.03 | 0 |
| 2022-03-15 | 1,097.28 | 1,110.58 | 1,093.50 | 1,110.58 | 1,030.03 | 73 |
| 2022-03-14 | 1,076.10 | 1,080.00 | 1,070.28 | 1,080.00 | 1,001.67 | 71 |
| 2022-03-11 | 1,087.95 | 1,087.95 | 1,087.95 | 1,087.95 | 1,009.04 | 140 |
| 2022-03-10 | 1,083.46 | 1,102.20 | 1,083.46 | 1,093.27 | 1,013.98 | 4 |
| 2022-03-09 | 1,048.99 | 1,082.03 | 1,048.99 | 1,082.03 | 1,003.55 | 189 |
| 2022-03-08 | 1,020.01 | 1,050.59 | 1,020.00 | 1,048.99 | 972.91 | 224 |
| 2022-03-07 | 1,080.00 | 1,080.00 | 1,046.00 | 1,046.00 | 970.13 | 249 |
| 2022-03-04 | 1,090.00 | 1,090.00 | 1,081.59 | 1,081.59 | 1,003.14 | 21 |
| 2022-03-03 | 1,125.60 | 1,133.20 | 1,113.66 | 1,113.66 | 1,029.65 | 46 |
| 2022-03-02 | 1,124.89 | 1,124.89 | 1,124.89 | 1,124.89 | 1,037.90 | 150 |
| 2022-02-25 | 1,098.42 | 1,146.61 | 1,098.42 | 1,132.02 | 1,044.48 | 212 |
| 2022-02-24 | 1,098.45 | 1,098.45 | 1,098.45 | 1,098.45 | 1,013.50 | 70 |
| 2022-02-23 | 1,091.30 | 1,091.30 | 1,077.77 | 1,081.24 | 997.62 | 109 |
| 2022-02-22 | 1,105.15 | 1,105.15 | 1,100.62 | 1,102.00 | 1,016.78 | 42 |
| 2022-02-21 | 1,137.96 | 1,137.96 | 1,137.96 | 1,137.96 | 1,049.96 | 0 |
| 2022-02-18 | 1,153.04 | 1,153.04 | 1,131.00 | 1,137.96 | 1,049.96 | 1,064 |
| 2022-02-17 | 1,165.01 | 1,165.01 | 1,165.01 | 1,165.01 | 1,074.91 | 0 |
| 2022-02-16 | 1,188.50 | 1,188.50 | 1,165.01 | 1,165.01 | 1,074.91 | 171 |
| 2022-02-15 | 1,200.90 | 1,200.90 | 1,187.84 | 1,187.84 | 1,095.98 | 94 |
| 2022-02-14 | 1,200.00 | 1,202.92 | 1,188.28 | 1,193.16 | 1,100.89 | 167 |
| 2022-02-11 | 1,250.00 | 1,250.00 | 1,218.42 | 1,218.42 | 1,124.19 | 62 |
| 2022-02-10 | 1,268.48 | 1,268.48 | 1,258.24 | 1,258.24 | 1,160.93 | 102 |
| 2022-02-09 | 1,279.87 | 1,281.28 | 1,273.75 | 1,277.48 | 1,178.69 | 280 |
| 2022-02-08 | 1,291.52 | 1,291.52 | 1,280.33 | 1,280.33 | 1,181.32 | 280 |
| 2022-02-07 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,189.78 | 10 |
| 2022-02-04 | 1,308.69 | 1,308.69 | 1,295.80 | 1,304.76 | 1,203.86 | 49 |
| 2022-02-03 | 1,320.69 | 1,323.95 | 1,320.69 | 1,323.95 | 1,221.56 | 21 |
| 2022-02-02 | 1,336.95 | 1,336.95 | 1,326.35 | 1,326.35 | 1,223.78 | 22 |
| 2022-02-01 | 1,293.45 | 1,293.45 | 1,293.45 | 1,293.45 | 1,193.42 | 0 |
| 2022-01-31 | 1,293.45 | 1,293.45 | 1,293.45 | 1,293.45 | 1,193.42 | 100 |
| 2022-01-28 | 1,313.27 | 1,313.27 | 1,313.27 | 1,313.27 | 1,211.71 | 0 |
| 2022-01-27 | 1,321.32 | 1,321.32 | 1,313.27 | 1,313.27 | 1,211.71 | 53 |
| 2022-01-26 | 1,349.07 | 1,349.07 | 1,349.07 | 1,349.07 | 1,244.74 | 73 |
| 2022-01-25 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 1,224.01 | 0 |
| 2022-01-24 | 1,315.88 | 1,326.60 | 1,315.88 | 1,326.60 | 1,224.01 | 205 |
| 2022-01-21 | 1,368.63 | 1,368.63 | 1,368.63 | 1,368.63 | 1,262.79 | 0 |
| 2022-01-20 | 1,368.63 | 1,368.63 | 1,368.63 | 1,368.63 | 1,262.79 | 3 |
| 2022-01-19 | 1,394.00 | 1,394.00 | 1,392.00 | 1,392.00 | 1,284.35 | 5 |
| 2022-01-18 | 1,421.99 | 1,421.99 | 1,400.00 | 1,410.00 | 1,300.96 | 246 |
| 2022-01-17 | 1,424.14 | 1,424.14 | 1,424.14 | 1,424.14 | 1,314.00 | 1 |
| 2022-01-14 | 1,411.50 | 1,417.16 | 1,411.50 | 1,417.16 | 1,307.56 | 420 |
| 2022-01-13 | 1,430.65 | 1,430.65 | 1,429.15 | 1,429.15 | 1,318.63 | 70 |
| 2022-01-12 | 1,430.65 | 1,430.65 | 1,430.65 | 1,430.65 | 1,320.01 | 0 |
| 2022-01-11 | 1,460.15 | 1,460.15 | 1,425.35 | 1,430.65 | 1,320.01 | 83 |
| 2022-01-10 | 1,476.59 | 1,476.59 | 1,435.75 | 1,454.11 | 1,341.66 | 209 |
| 2022-01-07 | 1,497.51 | 1,497.51 | 1,491.55 | 1,491.55 | 1,376.20 | 200 |
| 2022-01-06 | 1,495.50 | 1,500.00 | 1,490.32 | 1,498.50 | 1,382.61 | 16 |
| 2022-01-05 | 1,512.00 | 1,512.00 | 1,504.41 | 1,504.41 | 1,388.07 | 124 |
| 2022-01-04 | 1,487.00 | 1,514.10 | 1,476.00 | 1,502.38 | 1,386.19 | 1,277 |
| 2022-01-03 | 1,455.84 | 1,471.68 | 1,455.84 | 1,470.02 | 1,356.34 | 431 |
| 2021-12-30 | 1,451.89 | 1,451.99 | 1,429.33 | 1,432.25 | 1,321.49 | 3,278 |
| 2021-12-29 | 1,466.54 | 1,474.26 | 1,466.50 | 1,474.26 | 1,360.25 | 14 |
| 2021-12-28 | 1,453.00 | 1,453.00 | 1,444.20 | 1,447.10 | 1,335.19 | 315 |
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.