FDX: FedEx Corporation Historical Data

1991 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.176

CLOSE 6.183

Low

LOW 5.09

High

HIGH 7.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	5.5	5.58	5.46	5.52
01/03/1991	5.52	5.56	5.5	5.52
01/04/1991	5.52	5.52	5.41	5.52
01/07/1991	5.52	5.52	5.4	5.4
01/08/1991	5.4	5.4	5.28	5.32
01/09/1991	5.32	5.52	5.3	5.36
01/10/1991	5.36	5.46	5.28	5.44
01/11/1991	5.4	5.4	5.28	5.37
01/14/1991	5.33	5.33	5.21	5.28
01/15/1991	5.28	5.41	5.21	5.33
01/16/1991	5.33	5.52	5.25	5.44
01/17/1991	5.6	5.77	5.6	5.6
01/18/1991	5.6	6	5.56	6
01/21/1991	6	6.13	5.97	6.11
01/22/1991	6.07	6.07	5.97	6
01/23/1991	6	6.47	5.99	6.25
01/24/1991	6.35	6.45	6.35	6.45
01/25/1991	6.45	6.49	6.13	6.2
01/28/1991	6.23	6.33	6.23	6.33
01/29/1991	6.33	6.33	6.17	6.31
01/30/1991	6.31	6.91	6.31	6.84
01/31/1991	6.84	7.02	6.8	6.94
02/01/1991	6.94	7.07	6.87	7.02
02/04/1991	7.02	7.23	6.96	7.23
02/05/1991	7.23	7.23	6.91	6.92
02/06/1991	6.92	7.07	6.82	7.02
02/07/1991	7.02	7.08	6.7	6.78
02/08/1991	6.74	6.74	6.54	6.6
02/11/1991	6.66	7.03	6.66	7.03
02/12/1991	7.03	7.03	6.94	6.94
02/13/1991	6.94	6.96	6.78	6.82
02/14/1991	6.82	6.84	6.78	6.8
02/15/1991	6.8	6.96	6.78	6.94
02/19/1991	6.94	7	6.87	6.94
02/20/1991	6.82	6.82	6.7	6.71
02/21/1991	6.71	6.71	6.62	6.66
02/22/1991	6.66	6.86	6.58	6.6
02/25/1991	6.6	6.71	6.58	6.6
02/26/1991	6.55	6.55	6.47	6.55
02/27/1991	6.55	6.76	6.54	6.76
02/28/1991	6.76	6.78	6.67	6.7
03/01/1991	6.66	6.66	6.51	6.55
03/04/1991	6.45	6.45	6.33	6.35
03/05/1991	6.35	6.55	6.29	6.51
03/06/1991	6.51	6.55	6.44	6.47
03/07/1991	6.47	6.55	6.37	6.51
03/08/1991	6.51	6.6	6.45	6.58
03/11/1991	6.58	6.62	6.54	6.55
03/12/1991	6.55	6.58	6.41	6.41
03/13/1991	6.39	6.39	6.31	6.39
03/14/1991	6.39	6.49	6.37	6.44
03/15/1991	6.44	6.47	6.35	6.47
03/18/1991	6.47	6.54	6.37	6.39
03/19/1991	5.97	5.97	5.87	5.87
03/20/1991	5.84	5.84	5.74	5.8
03/21/1991	5.8	5.84	5.79	5.79
03/22/1991	5.77	5.77	5.7	5.7
03/25/1991	5.7	5.72	5.66	5.7
03/26/1991	5.7	5.83	5.64	5.8
03/27/1991	5.8	5.84	5.8	5.83
03/28/1991	5.83	5.88	5.83	5.88
04/01/1991	5.88	5.88	5.72	5.72
04/02/1991	5.72	5.77	5.66	5.77
04/03/1991	5.77	5.77	5.56	5.6
04/04/1991	5.6	5.66	5.58	5.66
04/05/1991	5.66	5.68	5.64	5.66
04/08/1991	5.66	5.66	5.62	5.66
04/09/1991	5.66	5.66	5.6	5.6
04/10/1991	5.6	5.6	5.56	5.58
04/11/1991	5.56	5.56	5.4	5.41
04/12/1991	5.41	5.44	5.09	5.36
04/15/1991	5.36	5.36	5.25	5.28
04/16/1991	5.28	5.41	5.21	5.41
04/17/1991	5.44	5.6	5.44	5.6
04/18/1991	5.6	5.83	5.52	5.72
04/19/1991	5.72	5.77	5.68	5.68
04/22/1991	5.74	5.87	5.74	5.74
04/23/1991	5.74	5.83	5.64	5.66
04/24/1991	5.66	5.68	5.62	5.64
04/25/1991	5.64	5.72	5.62	5.68
04/26/1991	5.68	5.7	5.66	5.68
04/29/1991	5.68	5.8	5.66	5.68
04/30/1991	5.7	5.79	5.7	5.72
05/01/1991	5.72	5.77	5.68	5.68
05/02/1991	5.72	5.77	5.72	5.77
05/03/1991	5.77	5.95	5.77	5.95
05/06/1991	5.95	6.19	5.93	6.15
05/07/1991	6.15	6.19	5.97	6.17
05/08/1991	6.27	6.35	6.27	6.29
05/09/1991	6.44	6.8	6.44	6.76
05/10/1991	6.71	6.71	6.49	6.49
05/13/1991	6.45	6.45	6.35	6.44
05/14/1991	6.41	6.41	6.27	6.29
05/15/1991	6.29	6.31	6.04	6.07
05/16/1991	6.07	6.07	5.99	6.03
05/17/1991	6.03	6.04	5.8	6.03
05/20/1991	6.03	6.07	6	6.03
05/21/1991	6.04	6.09	6.04	6.07
05/22/1991	6.15	6.25	6.15	6.23
05/23/1991	6.23	6.23	6.17	6.17
05/24/1991	6.17	6.19	6.17	6.19
05/28/1991	6.19	6.2	6.15	6.2
05/29/1991	6.2	6.29	6.2	6.2
05/30/1991	6.2	6.29	6.2	6.29
05/31/1991	6.29	6.55	6.29	6.51
06/03/1991	6.51	6.7	6.51	6.7
06/04/1991	6.7	7.12	6.7	7.08
06/05/1991	7.08	7.08	6.76	6.76
06/06/1991	6.74	6.74	6.58	6.6
06/07/1991	6.51	6.51	6.41	6.47
06/10/1991	6.47	6.49	6.45	6.47
06/11/1991	6.47	6.6	6.44	6.58
06/12/1991	6.54	6.54	6.35	6.44
06/13/1991	6.44	6.49	6.41	6.49
06/14/1991	6.49	6.71	6.49	6.71
06/17/1991	6.71	6.71	6.64	6.64
06/18/1991	6.62	6.62	6.45	6.45
06/19/1991	6.45	6.51	6.39	6.39
06/20/1991	6.39	6.47	6.39	6.44
06/21/1991	6.44	6.47	6.44	6.45
06/24/1991	6.44	6.44	6.25	6.25
06/25/1991	6.25	6.35	6.23	6.31
06/26/1991	6.31	6.35	6.27	6.31
06/27/1991	6.31	6.33	6.27	6.31
06/28/1991	6.31	6.33	6.13	6.25
07/01/1991	6.33	6.41	6.33	6.35
07/02/1991	6.35	6.37	6.27	6.29
07/03/1991	6.29	6.44	6.25	6.44
07/05/1991	6.44	6.62	6.41	6.58
07/08/1991	6.58	6.62	6.45	6.62
07/09/1991	6.62	6.7	6.58	6.7
07/10/1991	6.7	6.8	6.64	6.64
07/11/1991	6.64	6.74	6.62	6.71
07/12/1991	6.71	6.76	6.7	6.74
07/15/1991	6.7	6.7	6.64	6.66
07/16/1991	6.74	6.91	6.74	6.74
07/17/1991	6.74	6.76	6.66	6.67
07/18/1991	6.67	6.87	6.64	6.82
07/19/1991	6.82	6.87	6.8	6.87
07/22/1991	6.86	6.86	6.82	6.86
07/23/1991	6.87	6.96	6.87	6.87
07/24/1991	6.87	6.87	6.84	6.86
07/25/1991	6.86	6.86	6.78	6.82
07/26/1991	6.86	6.96	6.86	6.94
07/29/1991	6.94	6.94	6.84	6.86
07/30/1991	6.86	6.86	6.74	6.78
07/31/1991	6.78	6.84	6.66	6.78
08/01/1991	6.74	6.74	6.67	6.67
08/02/1991	6.67	6.71	6.6	6.62
08/05/1991	6.55	6.55	6.39	6.47
08/06/1991	6.47	6.66	6.41	6.66
08/07/1991	6.66	6.7	6.54	6.55
08/08/1991	6.55	6.6	6.51	6.55
08/09/1991	6.55	6.55	6.45	6.47
08/12/1991	6.47	6.55	6.44	6.51
08/13/1991	6.51	6.58	6.49	6.51
08/14/1991	6.51	6.54	6.47	6.49
08/15/1991	6.49	6.51	6.47	6.51
08/16/1991	6.51	6.55	6.47	6.47
08/19/1991	6.33	6.33	6.17	6.25
08/20/1991	6.25	6.31	6.25	6.27
08/21/1991	6.27	6.39	6.25	6.37
08/22/1991	6.37	6.49	6.31	6.37
08/23/1991	6.37	6.55	6.35	6.54
08/26/1991	6.49	6.49	6.41	6.47
08/27/1991	6.41	6.41	6.35	6.37
08/28/1991	6.37	6.44	6.35	6.44
08/29/1991	6.44	6.47	6.39	6.39
08/30/1991	6.39	6.47	6.39	6.44
09/03/1991	6.44	6.47	6.31	6.33
09/04/1991	6.31	6.31	6.2	6.2
09/05/1991	6.17	6.17	5.93	6
09/06/1991	6	6.13	5.99	6.11
09/09/1991	6.11	6.11	6.04	6.07
09/10/1991	6.04	6.04	5.97	5.97
09/11/1991	5.97	5.97	5.79	5.97
09/12/1991	5.97	6.04	5.95	6
09/13/1991	6	6.04	5.88	5.9
09/16/1991	5.9	5.95	5.88	5.93
09/17/1991	5.93	5.97	5.87	5.93
09/18/1991	5.88	5.88	5.8	5.84
09/19/1991	5.84	5.95	5.74	5.9
09/20/1991	5.9	5.95	5.88	5.88
09/23/1991	5.88	5.93	5.8	5.8
09/24/1991	5.8	5.88	5.79	5.88
09/25/1991	5.88	5.99	5.88	5.95
09/26/1991	5.95	5.99	5.83	5.83
09/27/1991	5.83	5.83	5.7	5.72
09/30/1991	5.7	5.7	5.62	5.68
10/01/1991	5.68	5.77	5.68	5.72
10/02/1991	5.72	5.83	5.7	5.83
10/03/1991	5.83	5.83	5.7	5.7
10/04/1991	5.7	5.77	5.68	5.7
10/07/1991	5.7	5.72	5.64	5.68
10/08/1991	5.68	5.72	5.66	5.7
10/09/1991	5.7	5.74	5.66	5.7
10/10/1991	5.7	6.13	5.7	6.13
10/11/1991	6.13	6.15	6	6.04
10/14/1991	6.04	6.11	5.99	6.11
10/15/1991	6.15	6.54	6.15	6.44
10/16/1991	6.44	6.58	6.37	6.58
10/17/1991	6.58	6.58	6.44	6.58
10/18/1991	6.58	6.64	6.54	6.6
10/21/1991	6.58	6.58	6.45	6.47
10/22/1991	6.45	6.45	6.29	6.33
10/23/1991	6.33	6.33	6.17	6.19
10/24/1991	6.17	6.17	6.11	6.15
10/25/1991	6.15	6.19	6.04	6.07
10/28/1991	6.07	6.27	6.07	6.27
10/29/1991	6.27	6.27	6.13	6.23
10/30/1991	6.23	6.25	6.17	6.19
10/31/1991	6.19	6.25	6.17	6.25
11/01/1991	6.25	6.33	6.17	6.27
11/04/1991	6.25	6.25	6.17	6.25
11/05/1991	6.25	6.29	6.23	6.27
11/06/1991	6.27	6.27	6.23	6.25
11/07/1991	6.25	6.33	6.2	6.33
11/08/1991	6.33	6.33	6.2	6.2
11/11/1991	6.2	6.25	6.17	6.25
11/12/1991	6.25	6.35	6.25	6.29
11/13/1991	6.27	6.27	6.2	6.25
11/14/1991	6.25	6.31	6.25	6.31
11/15/1991	6.31	6.33	5.93	5.93
11/18/1991	5.93	6.09	5.93	6.04
11/19/1991	6.03	6.03	5.8	6
11/20/1991	6	6.09	5.97	5.99
11/21/1991	5.99	6.03	5.95	6
11/22/1991	6	6	5.88	5.88
11/25/1991	5.83	5.83	5.77	5.8
11/26/1991	5.8	5.83	5.77	5.77
11/27/1991	5.77	5.83	5.68	5.7
11/29/1991	5.68	5.68	5.62	5.66
12/02/1991	5.64	5.8	5.58	5.8
12/03/1991	5.79	5.84	5.74	5.83
12/04/1991	5.87	5.97	5.84	5.97
12/05/1991	5.95	5.95	5.8	5.84
12/06/1991	5.79	5.9	5.79	5.83
12/09/1991	5.84	5.84	5.68	5.79
12/10/1991	5.77	5.8	5.64	5.66
12/11/1991	5.68	5.77	5.62	5.64
12/12/1991	5.64	5.74	5.62	5.72
12/13/1991	5.72	5.84	5.7	5.83
12/16/1991	5.83	5.83	5.37	5.41
12/17/1991	5.28	5.4	5.2	5.32
12/18/1991	5.36	5.4	5.3	5.4
12/19/1991	5.37	5.4	5.36	5.4
12/20/1991	5.52	5.52	5.36	5.52
12/23/1991	5.5	5.77	5.5	5.77
12/24/1991	5.77	6	5.74	6
12/26/1991	6	6.17	5.93	6.17
12/27/1991	6.15	6.19	6.09	6.13
12/30/1991	6.13	6.25	6.09	6.25
12/31/1991	6.29	6.33	6.2	6.29

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

1991 Historical Chart

Average

Low

High