$77.95 +0.27 (%) Family Dollar Stores Inc - NYSE

Oct. 24, 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
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
7/30/201474.5075.8074.4675.156,328,110
7/29/201475.0376.3574.4874.507,629,475
7/28/201474.2576.8273.6075.7435,438,417
7/25/201460.7961.0460.4560.661,229,873
7/24/201460.3861.1760.2861.141,550,166
7/23/201460.0260.6060.0260.38887,644
7/22/201461.0061.0459.8160.011,135,202
7/21/201461.0061.3260.2960.75949,075
7/18/201460.6261.6360.3761.391,692,231
7/17/201461.0161.2260.2960.311,178,881
7/16/201461.4361.5861.1361.431,976,552
7/15/201462.2562.4261.2261.331,256,821
7/14/201462.5762.6062.0062.211,143,786
7/11/201463.9463.9861.8462.152,339,270
7/10/201463.1365.4562.5664.123,738,196
7/9/201464.3864.8964.1164.241,718,542
7/8/201464.7965.0563.7864.381,492,231
7/7/201465.3265.8664.6664.741,454,699
7/3/201465.7865.9765.3165.70562,168
7/2/201464.8365.8564.8365.791,473,035
7/1/201466.1867.2564.5164.953,251,010
6/30/201466.4066.5664.8366.142,214,109
6/27/201468.0868.0865.3466.843,485,874
6/26/201467.8368.1066.9968.00992,483
6/25/201468.3468.3467.2667.681,073,495
6/24/201468.5468.9268.1568.51761,956
6/23/201468.7869.4968.3468.491,997,444
6/20/201468.9769.9568.1768.763,017,547
6/19/201468.1268.4568.0168.14641,687
6/18/201467.6468.3867.4768.22790,173
6/17/201467.8268.1767.6367.821,038,115
6/16/201466.7268.0966.6668.011,363,280
6/13/201466.3166.8165.9866.66766,653
6/12/201466.2766.4965.3066.361,508,371
6/11/201467.7368.0766.2466.382,725,206
6/10/201468.4068.6467.7768.052,345,956
6/9/201468.0470.3067.9568.6212,618,240
6/6/201460.1060.6660.0060.532,350,010
6/5/201460.0060.2759.9660.112,585,950
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center