$79.25 +0.13 (%) Family Dollar Stores Inc - NYSE

Dec. 17, 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
3/15/201035.4235.5035.1835.441,017,800
3/12/201035.2935.6235.1535.381,331,000
3/11/201035.5435.6335.0535.321,642,400
3/10/201035.6635.8035.3935.631,727,100
3/9/201035.4335.6535.2735.611,989,400
3/8/201035.5635.6035.3235.561,756,200
3/5/201035.5835.8935.2435.473,075,300
3/4/201033.7435.7333.6035.249,581,400
3/3/201032.9033.1432.5832.611,966,100
3/2/201032.8033.0032.5632.951,901,800
3/1/201032.9733.0132.3032.723,542,600
2/26/201032.8333.5732.8332.992,411,800
2/25/201032.6932.9032.2132.752,145,100
2/24/201032.5533.1532.5533.002,149,300
2/23/201032.3232.5232.0632.361,665,100
2/22/201032.4932.5932.3032.361,493,000
2/19/201032.2232.7132.1932.482,148,800
2/18/201032.4432.4932.1032.401,790,700
2/17/201032.2932.5032.1032.421,352,400
2/16/201031.8032.3731.7532.291,820,000
2/12/201031.6231.6731.2931.631,787,100
2/11/201031.3231.8131.1131.752,000,000
2/10/201031.5331.6531.2731.372,113,200
2/9/201031.6131.8631.3931.602,095,200
2/8/201031.0331.8830.9431.453,547,400
2/5/201031.0431.1030.6031.064,181,700
2/4/201031.1931.4531.0331.133,340,500
2/3/201031.1531.4531.0331.281,467,700
2/2/201031.0031.4030.9231.301,846,100
2/1/201030.8631.0530.6931.012,563,200
1/29/201030.7730.9730.6130.882,874,300
1/28/201030.7830.8530.5130.692,220,900
1/27/201030.3530.7130.2630.632,526,400
1/26/201030.3130.7030.2530.412,612,100
1/25/201030.4730.7730.2630.512,649,200
1/22/201030.8431.0130.3030.363,718,000
1/21/201030.6330.9730.3430.813,998,800
1/20/201030.7230.7230.3530.572,373,900
1/19/201030.5430.9530.4530.822,812,400
1/15/201030.1530.7330.1030.613,497,200
1/14/201030.1630.3930.1130.342,317,900
1/13/201030.3430.3730.0530.313,717,800
1/12/201029.4330.5029.4030.286,190,000
1/11/201030.2030.5930.0530.552,744,700
1/8/201030.3730.7430.1230.143,945,100
1/7/201030.8430.9230.1630.534,013,300
1/6/201030.2031.2530.0630.9215,874,900
1/5/201027.4027.5427.1527.495,437,300
1/4/201027.9527.9827.3327.394,798,100
12/31/200928.0328.1527.8227.831,020,500
12/30/200927.9028.1227.8828.061,361,500
12/29/200927.9628.0527.6827.891,671,200
12/28/200928.1028.2027.8027.891,579,100
12/24/200928.0728.1427.9628.02747,500
12/23/200927.9928.1027.9127.951,800,300
12/22/200928.4228.4227.7727.933,410,900
12/21/200928.4028.7228.2328.282,288,000
12/18/200928.2428.4028.0028.292,125,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center