FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1,448.64 | 1,448.64 | 1,447.00 | 1,447.00 | 1,335.10 | 100 |
| 2021-12-23 | 1,453.27 | 1,453.27 | 1,442.43 | 1,442.43 | 1,330.88 | 602 |
| 2021-12-22 | 1,426.81 | 1,428.25 | 1,412.30 | 1,417.85 | 1,308.20 | 433 |
| 2021-12-21 | 1,427.00 | 1,449.47 | 1,427.00 | 1,444.01 | 1,332.34 | 45 |
| 2021-12-20 | 1,418.00 | 1,425.00 | 1,418.00 | 1,425.00 | 1,314.80 | 4 |
| 2021-12-17 | 1,400.00 | 1,440.92 | 1,400.00 | 1,430.72 | 1,320.08 | 49 |
| 2021-12-16 | 1,392.99 | 1,392.99 | 1,385.07 | 1,385.07 | 1,277.96 | 14 |
| 2021-12-15 | 1,370.88 | 1,376.28 | 1,370.88 | 1,376.28 | 1,269.85 | 30 |
| 2021-12-14 | 1,367.58 | 1,367.58 | 1,367.58 | 1,367.58 | 1,261.82 | 0 |
| 2021-12-13 | 1,392.45 | 1,392.45 | 1,366.02 | 1,367.58 | 1,261.82 | 2,106 |
| 2021-12-10 | 1,382.68 | 1,388.56 | 1,377.00 | 1,377.64 | 1,271.10 | 206 |
| 2021-12-09 | 1,372.62 | 1,386.35 | 1,372.62 | 1,386.35 | 1,275.23 | 60 |
| 2021-12-08 | 1,406.68 | 1,406.68 | 1,406.68 | 1,406.68 | 1,291.36 | 0 |
| 2021-12-07 | 1,400.80 | 1,406.68 | 1,400.80 | 1,406.68 | 1,291.36 | 2 |
| 2021-12-06 | 1,367.69 | 1,400.80 | 1,367.69 | 1,400.80 | 1,285.96 | 12 |
| 2021-12-03 | 1,346.70 | 1,346.70 | 1,346.70 | 1,346.70 | 1,236.29 | 21 |
| 2021-12-02 | 1,319.00 | 1,340.35 | 1,292.20 | 1,323.40 | 1,214.90 | 1,532 |
| 2021-12-01 | 1,313.57 | 1,335.10 | 1,309.10 | 1,318.09 | 1,210.03 | 41 |
| 2021-11-30 | 1,313.68 | 1,319.86 | 1,299.21 | 1,299.21 | 1,192.70 | 1,048 |
| 2021-11-29 | 1,354.93 | 1,354.93 | 1,354.93 | 1,354.93 | 1,243.85 | 330 |
| 2021-11-26 | 1,375.58 | 1,375.58 | 1,375.58 | 1,375.58 | 1,262.81 | 0 |
| 2021-11-25 | 1,367.69 | 1,375.58 | 1,367.69 | 1,375.58 | 1,262.81 | 62 |
| 2021-11-24 | 1,367.26 | 1,367.92 | 1,367.26 | 1,367.69 | 1,255.56 | 11 |
| 2021-11-23 | 1,385.83 | 1,391.11 | 1,377.31 | 1,377.31 | 1,264.39 | 89 |
| 2021-11-22 | 1,365.42 | 1,377.68 | 1,365.42 | 1,373.60 | 1,260.99 | 29 |
| 2021-11-19 | 1,354.50 | 1,374.96 | 1,352.50 | 1,365.44 | 1,253.50 | 1,004 |
| 2021-11-18 | 1,377.49 | 1,377.49 | 1,345.04 | 1,361.36 | 1,249.75 | 182 |
| 2021-11-17 | 1,391.77 | 1,394.17 | 1,377.49 | 1,377.49 | 1,264.56 | 176 |
| 2021-11-16 | 1,374.32 | 1,377.24 | 1,374.32 | 1,377.24 | 1,264.33 | 3 |
| 2021-11-12 | 1,357.28 | 1,383.83 | 1,357.28 | 1,383.83 | 1,270.38 | 29 |
| 2021-11-11 | 1,362.72 | 1,362.72 | 1,362.72 | 1,362.72 | 1,251.00 | 2 |
| 2021-11-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,257.68 | 1 |
| 2021-11-09 | 1,368.96 | 1,368.96 | 1,368.96 | 1,368.96 | 1,256.73 | 1 |
| 2021-11-08 | 1,367.55 | 1,377.00 | 1,367.55 | 1,377.00 | 1,264.11 | 4 |
| 2021-11-05 | 1,345.34 | 1,345.34 | 1,335.00 | 1,335.00 | 1,225.55 | 69 |
| 2021-11-04 | 1,350.00 | 1,369.90 | 1,350.00 | 1,369.90 | 1,257.59 | 11 |
| 2021-11-03 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,239.32 | 3 |
| 2021-11-01 | 1,339.30 | 1,341.43 | 1,336.65 | 1,341.43 | 1,231.45 | 4 |
| 2021-10-29 | 1,335.32 | 1,339.31 | 1,335.32 | 1,339.31 | 1,229.51 | 82 |
| 2021-10-28 | 1,322.64 | 1,322.64 | 1,315.60 | 1,315.60 | 1,207.74 | 18 |
| 2021-10-27 | 1,322.64 | 1,322.64 | 1,322.64 | 1,322.64 | 1,214.21 | 1 |
| 2021-10-26 | 1,336.20 | 1,336.20 | 1,330.96 | 1,330.96 | 1,221.84 | 141 |
| 2021-10-25 | 1,321.32 | 1,321.32 | 1,305.46 | 1,305.46 | 1,198.43 | 2 |
| 2021-10-22 | 1,324.61 | 1,343.76 | 1,324.61 | 1,333.20 | 1,223.90 | 38 |
| 2021-10-21 | 1,282.56 | 1,282.56 | 1,282.56 | 1,282.56 | 1,177.41 | 0 |
| 2021-10-20 | 1,282.56 | 1,282.56 | 1,282.56 | 1,282.56 | 1,177.41 | 2 |
| 2021-10-19 | 1,267.56 | 1,287.72 | 1,265.04 | 1,280.16 | 1,175.21 | 183 |
| 2021-10-18 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,145.23 | 0 |
| 2021-10-15 | 1,241.30 | 1,247.50 | 1,240.00 | 1,247.50 | 1,145.23 | 14 |
| 2021-10-14 | 1,253.37 | 1,253.37 | 1,253.37 | 1,253.37 | 1,150.61 | 1 |
← NewerPage 21 of 21 · 1,250 trading days
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.