$77.52 -0.40 (%) Family Dollar Stores Inc - NYSE

May. 29, 2015 | 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
5/29/201578.2078.2077.4777.521,685,231
5/28/201578.0378.1077.8077.92622,378
5/27/201577.7678.0277.7677.96681,810
5/26/201578.3378.3377.7077.79817,882
5/22/201578.4378.5878.1178.171,252,498
5/21/201577.6179.0277.5278.553,662,277
5/20/201578.4778.4778.0878.121,120,598
5/19/201578.7378.7778.4178.431,275,417
5/18/201578.7178.7178.4478.651,785,195
5/15/201578.4878.6678.2978.611,659,887
5/14/201578.5678.6678.2778.331,010,844
5/13/201578.8478.9478.4778.55919,019
5/12/201578.7978.9878.6878.89938,755
5/11/201578.8778.9978.7878.86453,017
5/8/201578.9079.1878.8078.94314,589
5/7/201578.4478.7178.2978.63364,786
5/6/201578.2778.5078.1178.34939,168
5/5/201578.3778.4178.1078.16440,312
5/4/201578.5278.5878.3078.44208,356
5/1/201578.2778.5878.1078.53373,257
4/30/201578.2178.5878.0578.141,036,714
4/29/201579.0279.2178.3978.41863,424
4/28/201579.2879.2878.9779.08554,083
4/27/201579.4079.5379.1779.21644,160
4/24/201579.3179.4679.1579.38328,512
4/23/201579.3179.4779.2279.37600,713
4/22/201579.5079.5079.0679.25409,439
4/21/201578.9279.3478.9279.34499,459
4/20/201579.1179.1178.6678.921,434,250
4/17/201579.1779.2578.6678.751,005,682
4/16/201579.3979.5379.2079.38528,662
4/15/201579.2679.4479.2379.36679,172
4/14/201579.4979.5479.2279.24386,347
4/13/201579.7679.8479.4779.51544,837
4/10/201579.7279.8479.6579.74424,857
4/9/201580.6080.6079.6179.69495,920
4/8/201579.2379.9979.1279.97940,700
4/7/201579.1279.4679.0579.131,398,774
4/6/201579.1079.4379.0479.141,981,330
4/2/201579.4379.4379.1379.24956,060
4/1/201579.1379.3679.0179.274,633,307
3/31/201579.4279.6079.2479.241,283,196
3/30/201579.8379.8979.3979.43804,839
3/27/201579.1179.5579.1179.45716,445
3/26/201579.1579.3879.0479.23835,994
3/25/201579.4779.6679.2079.25585,759
3/24/201579.6179.9179.6079.61713,048
3/23/201580.0880.0879.6779.68689,036
3/20/201579.7880.0379.7379.901,526,325
3/19/201579.7779.9479.6979.70609,306
3/18/201579.6879.9979.5679.79836,292
3/17/201579.8179.8679.6779.67601,794
3/16/201579.5679.9179.4579.91575,783
3/13/201579.1979.4479.1579.30982,826
3/12/201578.8779.3478.7979.12761,481
3/11/201578.6078.8778.5578.59723,830
3/10/201578.6078.7678.5578.64726,948
3/9/201578.6978.8978.6878.76316,057
3/6/201578.4378.9978.4378.80689,696
3/5/201578.7978.8178.6178.70492,482
3/4/201578.7478.7478.5078.59509,571
3/3/201578.8878.9478.5078.662,436,700
3/2/201578.9978.9978.7378.79757,506
2/27/201578.6078.8178.5278.74725,102
2/26/201578.4478.7378.3878.61618,818
2/25/201578.3779.0078.3178.62701,067
2/24/201578.1678.2878.1078.19494,381
2/23/201578.3678.3678.1078.281,061,423
2/20/201577.8678.3577.7278.271,109,127
2/19/201578.1278.1277.8777.90394,020
2/18/201577.7678.0277.7077.97802,610
2/17/201578.0078.0077.7277.84728,332
2/13/201577.5777.8777.4877.86320,653
2/12/201577.8177.8177.4877.55341,638
2/11/201577.7577.8777.5577.75801,676
2/10/201577.4777.5877.3077.56762,621
2/9/201577.3177.5677.2077.291,003,363
2/6/201577.2477.7777.2477.35819,895
2/5/201577.6177.8277.3577.561,007,668
2/4/201577.5477.6477.0477.352,486,387
2/3/201577.0377.5076.8177.491,549,905
2/2/201576.5176.9376.2776.772,476,155
1/30/201576.1276.8576.1076.106,019,880
1/29/201576.3076.4776.1476.223,470,464
1/28/201576.4876.7776.2876.311,928,560
1/27/201576.2076.7276.1376.626,389,169
1/26/201576.6876.9376.2676.369,102,367
1/23/201576.6777.0776.5176.931,473,272
1/22/201575.7776.5575.7776.444,885,345
1/21/201575.2675.8875.2675.553,534,792
1/20/201575.0875.7175.0275.433,316,678
1/16/201574.9975.5474.7275.288,185,323
1/15/201575.4976.3074.6575.149,218,558
1/14/201576.9976.9975.9276.303,633,539
1/13/201576.9377.1176.4776.864,174,414
1/12/201577.8977.8976.6276.695,020,670
1/9/201578.4978.6077.9577.992,763,927
1/8/201578.3779.0077.9978.512,530,911
1/7/201578.9479.1078.7178.861,022,002
1/6/201578.7079.0078.4778.671,280,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center