$78.96 -0.50 (%) Family Dollar Stores Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDO historical data

Date Open High Low Close Volume
12/19/201479.3279.3478.4778.962,235,304
12/18/201479.5079.6179.1679.461,153,981
12/17/201479.3479.8079.1079.25822,996
12/16/201479.2579.7079.0079.12623,825
12/15/201479.4479.6979.2479.27670,585
12/12/201479.4079.7679.2379.251,164,701
12/11/201479.6979.8079.4479.481,047,119
12/10/201479.7579.8579.2779.581,725,098
12/9/201479.8079.8979.2679.75490,538
12/8/201479.7079.8879.6079.80705,730
12/5/201479.2679.8179.2679.781,332,639
12/4/201479.5079.8979.1879.682,387,022
12/3/201479.3979.7579.1179.482,088,003
12/2/201479.7479.7479.2479.40634,197
12/1/201479.0479.5878.7079.421,056,096
11/28/201479.3479.5178.7079.05341,124
11/26/201478.7679.1278.5079.041,016,517
11/25/201479.2679.3578.6278.681,144,069
11/24/201479.0079.2078.6879.111,234,128
11/21/201479.0079.1078.4778.992,307,252
11/20/201478.7078.8478.1778.582,749,424
11/19/201478.2478.5077.5078.453,538,683
11/18/201478.6578.9978.5478.851,141,215
11/17/201478.2478.9078.0778.86517,344
11/14/201478.5878.6078.2078.32523,780
11/13/201478.7578.7578.4078.40335,201
11/12/201478.5878.6678.3878.53269,691
11/11/201478.5778.7178.2778.55245,168
11/10/201478.5478.9178.3078.50300,005
11/7/201478.6979.0378.4478.84421,748
11/6/201478.7578.9778.4378.69535,778
11/5/201478.5078.6878.2578.51590,182
11/4/201478.5078.6178.1378.35439,105
11/3/201478.2878.7077.9878.55562,184
10/31/201478.0678.3277.9078.29686,299
10/30/201477.4078.1377.4077.82428,088
10/29/201477.7077.9777.2377.75737,513
10/28/201477.8577.9777.4377.73566,720
10/27/201477.9978.0077.6077.882,923,723
10/24/201477.8278.1777.5077.95569,627
10/23/201477.4077.8577.2377.68927,749
10/22/201477.4977.7276.8676.961,082,664
10/21/201477.1077.9676.8977.451,366,973
10/20/201477.1277.6976.5876.761,259,719
10/17/201476.4277.4976.1876.772,497,049
10/16/201476.2776.5276.0076.371,518,301
10/15/201476.2976.7575.4476.532,165,747
10/14/201476.8377.3876.7076.971,386,594
10/13/201476.9377.6476.5676.761,051,470
10/10/201477.5377.8977.2077.501,398,620
10/9/201477.4977.8277.3277.75718,679
10/8/201477.8978.1077.6077.71755,689
10/7/201477.6377.7577.3677.65551,018
10/6/201478.0078.2077.6477.74445,832
10/3/201477.9078.3977.7478.22989,186
10/2/201477.5078.1677.3277.961,127,750
10/1/201477.2677.7477.1577.411,245,059
9/30/201477.4077.7077.1077.241,570,591
9/29/201477.3577.8277.2577.50552,386
9/26/201477.5777.8677.5177.54925,082
9/25/201478.1778.1877.5077.661,344,024
9/24/201478.2078.9978.0878.112,724,987
9/23/201478.5578.6778.0678.09868,159
9/22/201478.7678.7678.4478.57660,181
9/19/201478.9378.9378.5078.761,211,688
9/18/201478.6778.8078.2578.651,474,102
9/17/201478.6478.9978.6178.751,377,963
9/16/201478.5978.8278.4678.791,017,574
9/15/201478.5078.6578.3778.57414,232
9/12/201478.6378.7678.3478.491,996,123
9/11/201478.5078.7578.5078.672,072,678
9/10/201478.8379.0078.4378.863,402,042
9/9/201478.7779.0878.4078.70880,377
9/8/201479.1179.2178.6578.821,658,015
9/5/201479.4579.5278.7579.116,137,578
9/4/201480.2580.3079.9980.061,487,880
9/3/201480.2580.4780.0680.231,827,215
9/2/201480.3880.9780.1280.222,422,137
8/29/201479.9380.0479.7579.83596,328
8/28/201479.7480.0079.4579.831,095,279
8/27/201480.1080.1179.7379.801,105,301
8/26/201480.1980.2079.7280.001,031,161
8/25/201479.7080.1879.5680.002,408,278
8/22/201479.4279.7779.1079.671,865,995
8/21/201479.6179.9479.3279.414,427,134
8/20/201479.5479.9579.5079.812,130,036
8/19/201479.9480.1079.6079.705,042,198
8/18/201479.5780.0179.2579.8120,049,501
8/15/201476.1576.5275.7176.061,722,811
8/14/201476.2176.5576.1576.34755,278
8/13/201476.7376.8476.0476.211,220,397
8/12/201477.1077.2776.5076.731,051,471
8/11/201476.7677.4976.1477.052,567,400
8/8/201476.6477.2176.1377.09816,617
8/7/201476.6976.9075.4676.381,923,953
8/6/201476.8377.0076.2976.502,455,350
8/5/201475.3779.9375.2077.259,867,689
8/4/201475.7576.0275.2575.732,425,731
8/1/201474.8876.0474.8875.853,218,170
7/31/201474.6675.1774.3074.757,462,960
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center