$78.89 +0.15 (%) Family Dollar Stores Inc - NYSE

Mar. 2, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDO historical data

Date Open High Low Close Volume
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
1/5/201578.8279.0278.5478.66707,759
1/2/201579.1779.3478.8878.89628,275
12/31/201479.3579.5279.1979.21740,412
12/30/201479.3479.3679.0679.30479,647
12/29/201479.2079.4379.1279.30529,187
12/26/201479.2579.2579.0279.12143,524
12/24/201479.2179.4979.0779.14132,053
12/23/201479.2579.4679.1379.15350,719
12/22/201478.9379.3078.8779.11592,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center