$76.10 -0.12 (%) Family Dollar Stores Inc - NYSE

Jan. 30, 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
4/23/201039.9140.3739.8240.282,875,800
4/22/201038.8039.9638.6239.822,785,100
4/21/201038.4738.9938.3038.942,115,500
4/20/201038.1538.4037.8038.402,556,400
4/19/201038.3838.6237.7838.033,032,200
4/16/201038.7038.8538.3338.412,646,400
4/15/201039.0239.2338.7938.892,041,800
4/14/201038.9839.0138.5838.972,657,000
4/13/201038.0539.0038.0038.923,623,300
4/12/201038.5038.5137.7738.002,806,600
4/9/201038.8338.8338.2038.493,047,600
4/8/201037.9739.1037.9738.795,198,700
4/7/201039.2139.7338.8838.949,733,200
4/6/201037.5037.8937.2037.793,108,200
4/5/201037.2837.7036.9437.492,048,100
4/1/201036.7637.2036.7637.001,381,500
3/31/201036.9237.1536.5736.611,712,100
3/30/201036.8137.0336.5936.981,575,500
3/29/201037.0037.1036.7536.881,856,500
3/26/201036.0236.9835.9936.932,076,300
3/25/201036.4336.4636.0036.011,429,300
3/24/201036.5436.5835.9936.101,172,900
3/23/201036.3636.6235.8236.532,218,600
3/22/201035.5536.4735.5036.361,477,400
3/19/201036.2436.2935.6135.821,924,400
3/18/201036.1636.2435.6636.141,621,800
3/17/201035.5536.4435.5436.092,605,900
3/16/201035.4935.6035.3335.411,000,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center