FDX: FedEx Corporation Historical Data

2004 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 64.264

CLOSE 64.3132

Low

LOW 52.21

High

HIGH 81.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	54.52	55.26	54.39	54.67
01/05/2004	55.08	55.23	54.6	54.72
01/06/2004	54.73	54.77	54.39	54.44
01/07/2004	54.44	54.55	53.69	53.9
01/08/2004	53.93	54.13	53.07	53.45
01/09/2004	53.31	53.53	52.21	52.37
01/12/2004	53.55	55.1	53.17	54.91
01/13/2004	55.48	55.99	54.97	55.56
01/14/2004	55.88	56.04	55.31	55.6
01/15/2004	55.72	56.05	55.39	55.82
01/16/2004	55.97	56.33	55.6	56.32
01/20/2004	56.37	56.69	55.66	55.72
01/21/2004	55.72	56.63	55.57	56.37
01/22/2004	56.31	56.31	55.57	56
01/23/2004	56.08	56.21	55.72	56.07
01/26/2004	55.95	56.11	55	56.01
01/27/2004	55.8	56.47	55.57	55.76
01/28/2004	55.72	55.72	54.92	55.03
01/29/2004	55.03	55.23	54.4	55
01/30/2004	55.01	55.01	54.08	54.18
02/02/2004	54.23	54.41	53.72	54.09
02/03/2004	54.09	54.64	53.44	53.77
02/04/2004	53.39	53.73	52.43	52.53
02/05/2004	52.66	52.91	52.27	52.28
02/06/2004	52.37	53.48	52.31	53.25
02/09/2004	54.03	54.79	53.61	54.48
02/10/2004	54.56	55.24	54.27	55.24
02/11/2004	55.04	56.34	54.77	56.22
02/12/2004	55.8	55.9	55.24	55.86
02/13/2004	55.76	56.13	55.32	55.49
02/17/2004	55.72	55.88	55.1	55.79
02/18/2004	55.54	55.64	55.18	55.32
02/19/2004	55.59	56.01	55.33	55.38
02/20/2004	55.48	55.81	55.35	55.57
02/23/2004	55.59	55.76	54.91	55.27
02/24/2004	54.8	55.48	54.8	55.38
02/25/2004	55	55.47	54.97	55.21
02/26/2004	55.26	55.64	55.06	55.39
02/27/2004	55.48	55.97	55.2	55.31
03/01/2004	55.31	55.72	54.97	55.71
03/02/2004	55.72	56.13	55.55	55.92
03/03/2004	55.86	56.05	55.26	55.76
03/04/2004	55.76	55.76	55.06	55.36
03/05/2004	54.96	56.07	54.92	55.97
03/08/2004	55.89	56.29	55.53	55.58
03/09/2004	55.53	55.82	54.93	55.2
03/10/2004	55.15	55.15	53.15	53.31
03/11/2004	53.31	54.44	53.05	53.36
03/12/2004	53.63	54.73	53.58	54.63
03/15/2004	54.54	54.54	53.95	54.03
03/16/2004	54.76	55.16	54.27	55.1
03/17/2004	55.36	58.35	55.36	57.65
03/18/2004	57.7	58.18	57.28	57.96
03/19/2004	57.58	58.02	57.38	57.4
03/22/2004	57.41	57.76	57.09	57.23
03/23/2004	57.54	58.03	57.25	57.65
03/24/2004	57.66	57.79	56.79	57.21
03/25/2004	57.58	58.82	57.47	58.79
03/26/2004	58.46	59.1	58.16	58.61
03/29/2004	58.78	60.18	58.6	59.58
03/30/2004	59.75	60.19	59.01	60.09
03/31/2004	60.09	60.6	59.77	60.52
04/01/2004	60.37	60.84	59.97	60.23
04/02/2004	60.83	61.26	60.5	61.26
04/05/2004	60.8	61.2	60.32	60.83
04/06/2004	60.69	61.16	60.21	60.99
04/07/2004	60.99	60.99	60.08	60.44
04/08/2004	60.88	60.88	59.04	59.44
04/12/2004	59.81	60.55	59.53	60.24
04/13/2004	60.52	60.68	59.71	59.85
04/14/2004	59.55	60.39	59.44	60.2
04/15/2004	60.36	60.91	59.98	60.35
04/16/2004	60.63	60.64	59.69	59.99
04/19/2004	59.75	59.89	59.24	59.49
04/20/2004	59.55	59.87	58.81	58.81
04/21/2004	58.75	59.66	58.42	59.45
04/22/2004	59.29	60.93	59.17	60.7
04/23/2004	60.47	60.47	59.23	59.71
04/26/2004	59.75	60.17	58.55	58.77
04/27/2004	59.07	60.18	59.07	59.75
04/28/2004	59.78	59.83	58.81	58.84
04/29/2004	59.03	59.25	57.98	58.25
04/30/2004	58.46	58.46	57.66	57.91
05/03/2004	58.06	58.81	57.9	58.65
05/04/2004	58.65	59.38	58.33	58.83
05/05/2004	58.92	58.92	58.05	58.86
05/06/2004	58.5	58.7	57.84	58.24
05/07/2004	57.59	58.17	57.28	57.67
05/10/2004	57.5	57.56	56.54	56.92
05/11/2004	57.09	57.35	56.3	57.32
05/12/2004	57.17	57.54	56.17	57.41
05/13/2004	57.33	57.37	56.59	56.88
05/14/2004	56.88	57.45	56.42	57.17
05/17/2004	56.97	57.08	55.84	56.81
05/18/2004	56.93	57.89	56.77	57.76
05/19/2004	57.98	58.23	57.18	57.37
05/20/2004	57.31	57.41	56.75	57.18
05/21/2004	57.58	57.58	56.61	56.88
05/24/2004	57.21	58.07	57.12	57.9
05/25/2004	57.98	59.59	57.49	59.4
05/26/2004	59.35	59.68	58.79	59.51
05/27/2004	59.91	60.07	58.37	58.98
05/28/2004	59.07	59.47	58.83	59.25
06/01/2004	59.11	59.11	58.2	58.64
06/02/2004	58.66	59.47	58.66	59.4
06/03/2004	59.19	59.86	58.9	59.72
06/04/2004	60.03	60.15	59.44	59.77
06/07/2004	59.96	61.06	59.82	60.96
06/08/2004	60.96	61.58	60.65	61.58
06/09/2004	61.58	61.58	61.04	61.21
06/10/2004	62.33	62.73	61.34	61.96
06/14/2004	61.68	62.29	61.37	61.76
06/15/2004	61.96	62.65	61.84	62.33
06/16/2004	62.61	63.01	62.49	62.95
06/17/2004	62.94	62.94	61.92	62.75
06/18/2004	62.74	63.31	62.42	63
06/21/2004	62.97	63.24	62.79	62.79
06/22/2004	62.83	63.2	62.62	63.16
06/23/2004	63.64	64.77	63.5	64.46
06/24/2004	64.23	64.53	63.91	64.22
06/25/2004	64.28	64.69	63.99	64.28
06/28/2004	64.5	65.85	64.5	65.05
06/29/2004	65.07	65.52	65.06	65.28
06/30/2004	65.19	65.89	64.7	65.78
07/01/2004	65.67	66.02	64.52	65.15
07/02/2004	65.26	65.31	64.5	64.82
07/06/2004	64.34	64.78	63.99	64.47
07/07/2004	64.47	65.21	64.47	65.21
07/08/2004	64.87	64.97	63.88	63.88
07/09/2004	64.1	64.44	63.48	64.37
07/12/2004	64.37	64.63	63.79	64.36
07/13/2004	64.34	64.4	63.9	64.02
07/14/2004	63.74	65.02	63.67	64.42
07/15/2004	64.42	65.99	64.39	65.47
07/16/2004	65.92	65.93	65.03	65.06
07/19/2004	65.22	65.43	64.63	65.08
07/20/2004	65.09	66.68	65.08	66.68
07/21/2004	66.68	67.21	65.68	65.68
07/22/2004	65.68	65.97	64.73	65.36
07/23/2004	65.04	65.63	64.41	64.88
07/26/2004	64.91	65.33	64.41	64.71
07/27/2004	64.74	65.23	64.13	64.79
07/28/2004	64.58	65.6	64.03	65.39
07/29/2004	65.4	66.01	64.98	65.97
07/30/2004	65.97	65.97	65.44	65.93
08/02/2004	65.79	66.64	65.43	66.39
08/03/2004	66.4	66.68	65.73	65.88
08/04/2004	65.51	66.02	64.99	65.61
08/05/2004	65.77	65.77	63.82	63.82
08/06/2004	63.05	63.37	62.41	62.92
08/09/2004	62.76	63.15	62.26	62.26
08/10/2004	62.5	63.62	62.45	63.62
08/11/2004	63.41	63.72	62.47	63.37
08/12/2004	63.21	63.27	61.74	62.29
08/13/2004	62.29	62.67	61.4	61.55
08/16/2004	61.6	63.27	61.6	63.27
08/17/2004	63.55	64.07	63.19	63.32
08/18/2004	63.32	63.95	63.04	63.86
08/19/2004	63.73	63.92	62.88	63.29
08/20/2004	63.37	63.99	62.77	63.86
08/23/2004	65.55	66.3	64.57	65.19
08/24/2004	65.47	66.07	65.24	65.81
08/25/2004	65.98	66.51	65.49	66.04
08/26/2004	66.07	66.39	65.21	65.66
08/27/2004	65.85	66.02	65.35	65.49
08/30/2004	65.23	65.97	65.23	65.43
08/31/2004	65.75	66.13	65.44	66.02
09/01/2004	66.27	66.76	65.93	66.26
09/02/2004	66.43	67.23	66.36	67.1
09/03/2004	67.04	67.26	66.56	66.84
09/07/2004	67.24	67.92	67.24	67.8
09/08/2004	67.57	67.79	67.38	67.5
09/09/2004	67.72	67.8	67.27	67.6
09/10/2004	68.17	69.12	67.96	68.98
09/13/2004	69.24	69.79	68.92	69.65
09/14/2004	69.65	69.66	69.03	69.52
09/15/2004	69.52	69.68	69.07	69.16
09/16/2004	69.31	70.06	69.09	70.06
09/17/2004	70.38	70.95	70.32	70.95
09/20/2004	70.87	71.59	70.7	71.31
09/21/2004	70.74	71.51	70.48	71.42
09/22/2004	70.2	70.46	68.15	68.62
09/23/2004	67.8	68.31	67.41	67.61
09/24/2004	67.24	68.46	67.24	68.12
09/27/2004	68.17	68.97	67.89	68.77
09/28/2004	68.88	69.03	68.21	68.61
09/29/2004	68.57	68.57	67.75	68.48
09/30/2004	68.49	69.21	68.03	69
10/01/2004	69.24	69.9	69.01	69.46
10/04/2004	70.04	70.69	69.91	70.57
10/05/2004	70.57	70.82	70.07	70.37
10/06/2004	70.52	71.14	70.41	71.1
10/07/2004	70.7	70.86	69.82	69.94
10/08/2004	69.94	69.94	68.87	69.2
10/11/2004	69.53	69.88	69.05	69.61
10/12/2004	69.62	70.03	69	69.97
10/13/2004	70.1	70.52	68.1	68.39
10/14/2004	68.71	68.99	68.21	68.45
10/15/2004	68.53	69.64	68.53	69.41
10/18/2004	69.42	70.16	68.71	69.98
10/19/2004	69.98	70.88	69.74	69.74
10/20/2004	69.74	70.76	69.49	70.76
10/21/2004	70.76	72.44	70.76	72.03
10/22/2004	72.04	72.47	70.61	70.69
10/25/2004	70.38	70.85	69.81	70.01
10/26/2004	70.09	71.35	69.82	71.35
10/27/2004	71.35	72.52	70.96	72.3
10/28/2004	72.31	72.92	71.41	72.92
10/29/2004	72.88	73.38	72.78	73.38
11/01/2004	73.38	73.79	72.59	73.04
11/02/2004	73.04	74.02	72.28	73.25
11/03/2004	73.84	74.01	72.18	72.6
11/04/2004	72.79	73.87	72.63	73.67
11/05/2004	73.75	74.57	73.63	74.04
11/08/2004	74.21	75.32	74.08	75.15
11/09/2004	74.97	75.63	74.41	74.58
11/10/2004	74.85	75.17	74.2	74.58
11/11/2004	75.13	76.49	74.93	76.34
11/12/2004	76.34	76.82	75.57	76.8
11/15/2004	76.93	77.01	76.15	76.47
11/16/2004	76.47	76.48	75.13	75.48
11/17/2004	75.65	76.69	75.65	76.06
11/18/2004	76.3	76.49	76.02	76.32
11/19/2004	76.68	76.68	75.36	75.73
11/22/2004	76.02	76.83	75.86	76.72
11/23/2004	76.86	76.99	76.19	76.85
11/24/2004	76.9	77.47	76.89	77.07
11/26/2004	77.02	77.22	76.78	77.07
11/29/2004	77.57	77.81	76.35	76.85
11/30/2004	76.94	76.97	76.45	76.52
12/01/2004	76.53	77.38	76.52	77.26
12/02/2004	77.26	78.67	77.01	78.04
12/03/2004	78.05	78.56	77.35	77.87
12/06/2004	77.71	78.73	77.69	78.46
12/07/2004	78.54	78.96	77.5	77.51
12/08/2004	78.75	79.8	78.71	79.74
12/09/2004	79.69	80.39	79.04	80.21
12/10/2004	80.29	80.3	79.44	79.6
12/13/2004	80.12	80.19	79.48	79.88
12/14/2004	80.17	80.43	79.87	80.12
12/15/2004	80.28	80.77	79.41	79.52
12/16/2004	76.97	78.71	76.76	78.68
12/17/2004	78.75	80.57	78.75	80.53
12/20/2004	80.52	81.03	80.23	80.6
12/21/2004	81.25	81.27	80.63	80.95
12/22/2004	80.77	80.82	80.03	80.23
12/23/2004	80.36	80.36	79.12	79.53
12/27/2004	80.04	80.06	78.76	78.76
12/28/2004	79	79.65	78.91	79.65
12/29/2004	80.07	80.13	79.47	80.07
12/30/2004	80.07	80.32	79.39	79.68
12/31/2004	79.68	79.72	79.21	79.31

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

2004 Historical Chart

Average

Low

High