FAMILY DOLLAR STORES $64.02


22/5/2013 04:22 PM  |  NYSE : FDO  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

FDO historical data

Date Open High Low Close Volume
5/22/2013 64.09 64.70 63.75 64.02 8195
5/21/2013 63.66 64.20 63.04 64.02 10288
5/20/2013 64.30 64.47 63.44 63.56 13792
5/17/2013 64.31 64.82 63.87 64.30 13018
5/16/2013 64.78 65.44 64.39 64.46 19695
5/15/2013 63.51 65.82 63.41 65.49 17387
5/14/2013 62.71 63.94 62.61 63.54 10245
5/13/2013 63.03 63.29 62.31 62.64 4633
5/10/2013 62.83 63.19 62.26 63.08 6731
5/9/2013 63.50 63.72 62.68 62.91 6322
5/8/2013 62.41 63.66 62.41 63.50 11305
5/7/2013 62.38 62.77 62.06 62.34 7343
5/6/2013 62.20 62.76 61.89 62.36 9420
5/3/2013 61.78 62.82 61.72 62.37 11761
5/2/2013 60.98 61.45 60.58 61.39 8642
5/1/2013 61.27 62.00 60.66 60.78 10195
4/30/2013 62.10 62.25 60.61 61.37 15187
4/29/2013 63.13 63.30 61.94 62.04 10725
4/26/2013 62.95 63.30 62.56 62.94 9075
4/25/2013 63.50 64.15 63.13 63.14 12771
4/24/2013 63.69 63.89 63.14 63.37 8171
4/23/2013 62.61 63.84 62.61 63.56 12141
4/22/2013 62.79 62.98 62.19 62.41 10874
4/19/2013 61.71 62.69 61.49 62.59 23048
4/18/2013 61.64 62.18 61.22 61.66 18122
4/17/2013 61.32 61.49 60.55 61.40 20906
4/16/2013 60.72 61.73 59.87 61.59 16140
4/15/2013 60.79 60.85 60.16 60.63 17989
4/12/2013 59.75 61.11 59.65 61.05 18313
4/11/2013 59.59 60.13 59.00 59.78 27960
4/10/2013 59.32 60.90 58.27 60.44 84990
4/9/2013 59.35 59.80 58.76 59.80 15803
4/8/2013 59.35 59.80 58.74 59.39 7488
4/5/2013 58.74 59.43 58.26 59.40 14089
4/4/2013 57.92 59.53 57.82 59.50 12617
4/3/2013 58.57 58.71 57.50 57.72 16258
4/2/2013 59.15 59.26 58.26 58.40 9946
4/1/2013 59.15 59.47 58.77 58.90 7220
3/28/2013 59.36 59.41 58.61 59.05 12523
3/27/2013 60.30 60.41 59.25 59.51 14683
3/26/2013 60.24 60.67 59.70 60.66 8104
3/25/2013 62.13 62.54 59.65 60.23 23667
3/22/2013 59.97 62.00 59.97 61.37 15162
3/21/2013 60.04 60.30 59.32 59.85 7378
3/20/2013 58.34 60.53 58.34 60.36 14181
3/19/2013 59.07 59.26 57.90 58.14 10308
3/18/2013 58.96 59.56 58.16 58.94 14301
3/15/2013 59.59 59.68 58.72 59.42 16418
3/14/2013 59.01 59.66 58.74 59.48 11529
3/13/2013 58.45 59.13 58.21 59.12 10131
3/12/2013 58.57 59.04 58.37 58.58 8000
3/11/2013 58.63 58.91 58.09 58.49 8039
3/8/2013 58.56 59.11 58.17 58.78 8804
3/7/2013 58.73 58.75 58.08 58.35 13788
3/6/2013 59.09 59.26 58.36 58.61 16191
3/5/2013 59.11 59.28 58.54 58.90 11605
3/4/2013 58.49 59.08 58.38 58.94 10541
3/1/2013 57.56 58.71 57.14 58.69 16355
2/28/2013 57.52 58.06 56.58 57.55 18348
2/27/2013 57.43 59.43 57.43 57.68 17085
2/26/2013 56.23 56.57 55.55 56.29 16899
2/25/2013 56.81 57.10 55.99 55.99 12688
2/22/2013 56.38 56.79 56.08 56.68 11401
2/21/2013 54.68 57.24 54.65 56.30 27610
2/20/2013 55.11 55.37 54.06 54.87 34974
2/19/2013 55.76 55.90 54.45 55.03 32198
2/15/2013 56.47 57.86 55.37 55.94 39174
2/14/2013 55.51 56.97 55.36 56.61 16451
2/13/2013 56.27 56.47 54.79 55.49 25007
2/12/2013 56.83 57.02 56.17 56.35 11567
2/11/2013 57.15 57.33 56.68 56.87 10611
2/8/2013 56.14 57.64 56.07 57.35 20756
2/7/2013 56.16 56.56 55.63 55.98 15078
2/6/2013 56.50 57.05 56.03 56.16 18721
2/5/2013 56.65 57.04 55.87 56.56 20532
2/4/2013 56.01 56.62 55.68 56.55 22781
2/1/2013 57.11 57.11 55.97 56.09 23182
1/31/2013 57.03 57.22 56.45 56.70 23295
1/30/2013 57.88 57.97 56.73 57.01 22166
1/29/2013 57.81 57.93 57.06 57.66 22416
1/28/2013 58.45 58.54 57.87 58.16 20032
1/25/2013 59.06 59.15 58.54 58.55 23552
1/24/2013 58.25 59.80 58.25 58.84 31170
1/23/2013 58.18 58.42 57.72 58.11 21031
1/22/2013 58.46 58.47 57.75 58.42 14415
1/18/2013 58.17 58.43 57.63 58.37 12163
1/17/2013 58.14 58.47 57.83 58.04 17514
1/16/2013 57.71 58.69 57.34 58.35 22076
1/15/2013 56.60 57.74 56.49 57.55 13665
1/14/2013 56.62 56.90 56.39 56.61 11025
1/11/2013 57.07 57.10 56.34 56.44 12232
1/10/2013 56.89 57.07 56.46 57.06 15803
1/9/2013 56.60 57.08 56.26 56.57 17773
1/8/2013 57.04 57.35 56.80 57.32 16904
1/7/2013 56.58 57.70 56.51 57.20 24899
1/4/2013 55.82 57.06 55.78 56.65 55866
1/3/2013 56.93 57.40 54.93 55.74 149489
1/2/2013 63.69 64.40 62.95 64.04 24654
12/31/2012 62.43 63.44 62.22 63.41 10654
12/28/2012 62.10 63.27 61.92 62.70 13134
Marketplace
Trading Center