FDX: FedEx Corporation Historical Data

1992 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 7.2225

CLOSE 7.2458

Low

LOW 5.6

High

HIGH 9.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	6.25	6.31	6.17	6.25
01/03/1992	6.23	6.25	5.93	6.09
01/06/1992	6.09	6.2	6.04	6.2
01/07/1992	6.25	6.45	6.23	6.44
01/08/1992	6.39	6.64	6.37	6.64
01/09/1992	6.62	6.74	6.54	6.54
01/10/1992	6.49	6.58	6.49	6.55
01/13/1992	6.58	6.66	6.55	6.66
01/14/1992	6.64	6.8	6.64	6.8
01/15/1992	6.8	7.31	6.78	7.28
01/16/1992	7.31	7.43	7.28	7.43
01/17/1992	7.43	7.43	7.07	7.16
01/20/1992	7.08	7.08	7	7.08
01/21/1992	7	7.08	6.92	6.98
01/22/1992	6.98	7.18	6.98	7.14
01/23/1992	7.16	7.16	7.03	7.08
01/24/1992	7.07	7.23	7.07	7.14
01/27/1992	7.11	7.2	7.07	7.11
01/28/1992	7.07	7.08	6.98	6.98
01/29/1992	7	7.18	7	7.12
01/30/1992	7.07	7.27	7.03	7.23
01/31/1992	7.23	7.24	7.11	7.11
02/03/1992	7.02	7.14	6.96	6.98
02/04/1992	6.96	6.98	6.91	6.96
02/05/1992	7.02	7.08	6.87	6.92
02/06/1992	6.92	7.03	6.86	7.03
02/07/1992	7.03	7.08	6.87	6.91
02/10/1992	6.94	7.18	6.91	7.18
02/11/1992	7.14	7.83	7.14	7.75
02/12/1992	7.79	7.91	7.79	7.81
02/13/1992	7.71	7.81	7.65	7.69
02/14/1992	7.61	7.83	7.53	7.78
02/18/1992	7.69	7.9	7.69	7.83
02/19/1992	7.79	7.81	7.74	7.79
02/20/1992	7.79	8.69	7.79	8.66
02/21/1992	8.53	8.54	8.32	8.46
02/24/1992	8.36	8.36	8.24	8.34
02/25/1992	8.32	8.62	8.18	8.62
02/26/1992	8.54	8.89	8.54	8.73
02/27/1992	8.66	8.66	8.36	8.54
02/28/1992	8.54	8.58	8.28	8.32
03/02/1992	8.3	8.48	8.3	8.48
03/03/1992	8.4	8.82	8.4	8.74
03/04/1992	8.77	9.09	8.69	8.81
03/05/1992	8.77	9.03	8.73	8.89
03/06/1992	8.87	8.97	8.82	8.87
03/09/1992	8.77	8.77	8.48	8.48
03/10/1992	8.53	8.61	8.44	8.44
03/11/1992	8.44	8.44	8.11	8.26
03/12/1992	8.2	8.57	8.18	8.54
03/13/1992	8.61	8.98	8.54	8.81
03/16/1992	8.77	8.87	8.54	8.69
03/17/1992	8.85	9.07	8.85	8.97
03/18/1992	8.81	8.82	7.95	7.99
03/19/1992	8.15	8.44	8.1	8.36
03/20/1992	8.36	8.53	8.2	8.32
03/23/1992	8.28	8.3	8.01	8.01
03/24/1992	8.01	8.01	7.71	7.75
03/25/1992	7.75	7.85	7.67	7.71
03/26/1992	7.75	7.75	7.71	7.71
03/27/1992	7.71	7.71	7.63	7.65
03/30/1992	7.63	7.63	7.43	7.51
03/31/1992	7.49	7.67	7.49	7.61
04/01/1992	7.55	7.61	7.51	7.59
04/02/1992	7.59	7.74	7.51	7.51
04/03/1992	7.47	7.47	7.28	7.31
04/06/1992	7.31	7.31	6.98	7.03
04/07/1992	7.03	7.14	6.94	6.94
04/08/1992	6.91	6.91	6.8	6.86
04/09/1992	6.86	7.27	6.86	7.24
04/10/1992	7.28	7.55	7.28	7.49
04/13/1992	7.47	7.47	7.39	7.45
04/14/1992	7.41	7.67	7.37	7.53
04/15/1992	7.55	7.87	7.51	7.85
04/16/1992	7.83	7.83	7.65	7.67
04/20/1992	7.61	7.61	7.32	7.32
04/21/1992	7.34	7.34	6.94	7.16
04/22/1992	7.12	7.28	7.11	7.16
04/23/1992	7.2	7.34	7.16	7.31
04/24/1992	7.31	7.31	7.23	7.28
04/27/1992	7.28	7.28	7.12	7.12
04/28/1992	7.12	7.23	7.08	7.14
04/29/1992	7.14	7.16	7.08	7.12
04/30/1992	7.11	7.11	6.98	7.07
05/01/1992	7.02	7.07	6.86	6.87
05/04/1992	6.96	7.14	6.96	7.14
05/05/1992	7.11	7.16	7.11	7.11
05/06/1992	7.11	7.12	6.86	6.86
05/07/1992	6.66	6.67	6.44	6.62
05/08/1992	6.66	6.74	6.66	6.7
05/11/1992	6.71	6.82	6.71	6.82
05/12/1992	6.86	7.02	6.82	6.91
05/13/1992	6.92	6.94	6.91	6.94
05/14/1992	6.94	6.98	6.91	6.94
05/15/1992	6.94	6.98	6.87	6.87
05/18/1992	6.92	6.98	6.92	6.96
05/19/1992	6.94	6.94	6.78	6.87
05/20/1992	6.86	6.92	6.86	6.92
05/21/1992	6.87	7	6.87	6.96
05/22/1992	6.96	6.96	6.86	6.92
05/26/1992	6.87	6.87	6.7	6.7
05/27/1992	6.7	6.74	6.66	6.7
05/28/1992	6.66	6.66	6.49	6.55
05/29/1992	6.55	6.66	6.49	6.62
06/01/1992	6.64	6.76	6.64	6.76
06/02/1992	6.74	6.84	6.74	6.76
06/03/1992	6.71	6.8	6.67	6.78
06/04/1992	6.74	6.76	6.7	6.71
06/05/1992	6.7	6.71	6.67	6.7
06/08/1992	6.7	6.71	6.7	6.7
06/09/1992	6.7	6.74	6.64	6.66
06/10/1992	6.62	6.67	6.62	6.62
06/11/1992	6.62	6.66	6.6	6.66
06/12/1992	6.7	6.71	6.64	6.71
06/15/1992	6.67	6.74	6.64	6.67
06/16/1992	6.67	6.7	6.66	6.66
06/17/1992	6.66	6.76	6.64	6.64
06/18/1992	6.62	6.62	6.49	6.49
06/19/1992	6.49	6.6	6.47	6.49
06/22/1992	6.47	6.54	6.45	6.49
06/23/1992	6.49	6.64	6.49	6.58
06/24/1992	6.54	6.58	6.54	6.58
06/25/1992	6.54	6.55	6.51	6.54
06/26/1992	6.51	6.55	6.51	6.54
06/29/1992	6.54	6.94	6.54	6.94
06/30/1992	6.98	7.51	6.98	7.32
07/01/1992	7.31	7.51	7.31	7.49
07/02/1992	7.53	7.67	7.49	7.49
07/06/1992	7.43	7.45	7.39	7.43
07/07/1992	7.41	7.45	7.32	7.34
07/08/1992	7.39	7.41	7.14	7.28
07/09/1992	7.28	7.43	7.24	7.34
07/10/1992	7.31	7.51	7.28	7.51
07/13/1992	7.43	7.55	7.39	7.53
07/14/1992	7.83	7.83	7.53	7.59
07/15/1992	7.43	7.55	7.41	7.41
07/16/1992	7.31	7.31	6.91	6.98
07/17/1992	6.98	7.03	6.87	6.96
07/20/1992	6.91	6.96	6.87	6.94
07/21/1992	6.92	6.94	6.82	6.82
07/22/1992	6.78	6.8	6.7	6.78
07/23/1992	6.76	6.87	6.74	6.87
07/24/1992	6.84	6.92	6.82	6.91
07/27/1992	6.94	6.96	6.86	6.91
07/28/1992	6.91	7.12	6.91	7.02
07/29/1992	7	7.16	6.98	6.98
07/30/1992	6.98	6.98	6.91	6.91
07/31/1992	6.91	6.94	6.87	6.94
08/03/1992	6.92	7	6.91	7
08/04/1992	6.98	7.03	6.98	7
08/05/1992	6.98	7.02	6.96	7.02
08/06/1992	7	7.12	7	7.08
08/07/1992	7.12	7.23	7.07	7.08
08/10/1992	7.08	7.14	7.02	7.03
08/11/1992	7.02	7.07	7	7.03
08/12/1992	6.98	6.98	6.58	6.67
08/13/1992	6.64	6.74	6.49	6.51
08/14/1992	6.49	6.82	6.39	6.82
08/17/1992	6.8	6.8	6.67	6.7
08/18/1992	6.67	6.67	6.62	6.66
08/19/1992	6.66	6.7	6.47	6.47
08/20/1992	6.47	6.51	6.37	6.45
08/21/1992	6.49	6.51	6.29	6.41
08/24/1992	6.33	6.33	6.25	6.25
08/25/1992	6.27	6.31	6.11	6.17
08/26/1992	6.17	6.19	6.03	6.11
08/27/1992	6.17	6.23	6.17	6.19
08/28/1992	6.23	6.29	6.19	6.2
08/31/1992	6.25	6.29	6.23	6.23
09/01/1992	6.25	6.41	6.25	6.41
09/02/1992	6.39	6.76	6.39	6.71
09/03/1992	6.67	6.74	6.45	6.51
09/04/1992	6.47	6.47	6.39	6.44
09/08/1992	6.44	6.49	6.41	6.45
09/09/1992	6.45	6.55	6.45	6.55
09/10/1992	6.55	6.6	6.54	6.55
09/11/1992	6.51	6.51	6.35	6.47
09/14/1992	6.54	6.67	6.51	6.6
09/15/1992	6.58	6.58	6.41	6.45
09/16/1992	5.97	6.07	5.87	5.99
09/17/1992	5.97	5.97	5.88	5.93
09/18/1992	5.9	5.95	5.88	5.95
09/21/1992	5.97	5.97	5.84	5.93
09/22/1992	5.9	5.9	5.74	5.77
09/23/1992	5.72	5.72	5.6	5.7
09/24/1992	5.74	5.99	5.74	5.93
09/25/1992	5.97	6.09	5.9	5.97
09/28/1992	5.93	6.04	5.93	5.93
09/29/1992	5.93	5.93	5.87	5.87
09/30/1992	5.9	5.93	5.83	5.87
10/01/1992	5.88	5.88	5.8	5.83
10/02/1992	5.84	5.84	5.79	5.79
10/05/1992	5.74	5.97	5.6	5.95
10/06/1992	5.9	6.09	5.84	6.03
10/07/1992	6	6.04	6	6.04
10/08/1992	6.13	6.25	6.13	6.2
10/09/1992	6.2	6.2	6.11	6.13
10/12/1992	6.13	6.25	6.13	6.25
10/13/1992	6.25	6.51	6.25	6.49
10/14/1992	6.37	6.44	6.27	6.37
10/15/1992	6.35	6.39	6.29	6.33
10/16/1992	6.58	6.84	6.58	6.76
10/19/1992	6.76	6.96	6.71	6.94
10/20/1992	6.91	6.96	6.91	6.94
10/21/1992	6.94	6.98	6.82	6.98
10/22/1992	6.98	7.02	6.92	6.96
10/23/1992	6.96	6.98	6.94	6.96
10/26/1992	6.96	7.31	6.94	7.31
10/27/1992	7.23	7.34	7.2	7.32
10/28/1992	7.28	7.31	7.24	7.28
10/29/1992	7.24	7.43	7.23	7.43
10/30/1992	7.34	7.34	7.23	7.32
11/02/1992	7.28	7.63	7.28	7.53
11/03/1992	7.49	7.53	7.34	7.39
11/04/1992	7.43	7.71	7.43	7.67
11/05/1992	7.63	7.99	7.63	7.9
11/06/1992	7.83	7.85	7.74	7.79
11/09/1992	7.78	7.81	7.74	7.78
11/10/1992	7.75	7.75	7.57	7.65
11/11/1992	7.63	7.85	7.61	7.83
11/12/1992	7.81	7.85	7.78	7.81
11/13/1992	7.79	7.79	7.75	7.75
11/16/1992	7.81	7.95	7.81	7.95
11/17/1992	7.91	7.98	7.83	7.87
11/18/1992	7.87	7.94	7.81	7.9
11/19/1992	7.91	7.94	7.79	7.81
11/20/1992	7.9	7.9	7.74	7.81
11/23/1992	7.81	7.81	7.74	7.75
11/24/1992	7.75	8.15	7.75	8.11
11/25/1992	8.07	8.1	8.04	8.06
11/27/1992	7.99	8.07	7.99	8.07
11/30/1992	8.07	8.1	7.91	7.94
12/01/1992	7.94	7.99	7.83	7.99
12/02/1992	8.07	8.57	8.07	8.5
12/03/1992	8.48	8.73	8.48	8.69
12/04/1992	8.65	8.73	8.61	8.73
12/07/1992	8.77	8.81	8.71	8.81
12/08/1992	8.81	8.89	8.74	8.78
12/09/1992	8.77	8.87	8.77	8.85
12/10/1992	8.77	8.77	8.66	8.71
12/11/1992	8.71	8.73	8.66	8.66
12/14/1992	8.65	8.77	8.65	8.71
12/15/1992	8.78	8.97	8.73	8.93
12/16/1992	8.94	9.11	8.87	8.89
12/17/1992	8.82	9.01	8.73	9.01
12/18/1992	9.03	9.03	8.82	8.87
12/21/1992	8.82	9.03	8.77	9.01
12/22/1992	8.98	9.01	8.85	9.01
12/23/1992	8.97	8.97	8.85	8.85
12/24/1992	8.85	8.87	8.69	8.74
12/28/1992	8.74	8.81	8.74	8.81
12/29/1992	8.77	8.81	8.66	8.66
12/30/1992	8.62	8.87	8.57	8.87
12/31/1992	8.85	9.07	8.85	8.85

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

1992 Historical Chart

Average

Low

High