$79.35 +0.17 (%) Family Dollar Stores Inc - NYSE

Jul. 2, 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
9/24/201043.5243.7943.3443.401,988,844
9/23/201043.3743.6143.1343.271,417,356
9/22/201043.6343.6943.2643.441,145,838
9/21/201044.2944.2943.4343.632,247,919
9/20/201043.7344.4843.7343.941,979,485
9/17/201043.2443.5742.8843.462,436,865
9/16/201042.6043.0242.4042.961,273,902
9/15/201043.0743.3842.4543.302,978,299
9/14/201042.9943.6742.9643.031,894,160
9/13/201042.7743.0542.4042.971,107,872
9/10/201042.3643.0942.3042.602,235,881
9/9/201042.6842.6942.2142.391,497,122
9/8/201042.2342.6642.1542.451,408,930
9/7/201042.4342.7942.2342.262,117,434
9/3/201043.6744.0742.2742.513,799,333
9/2/201043.3943.7343.2443.502,794,088
9/1/201043.0243.9542.9643.281,996,698
8/31/201042.8443.4142.6742.792,502,000
8/30/201043.2843.4342.9442.951,307,900
8/27/201043.1543.4942.7943.341,554,300
8/26/201042.8743.2542.6143.081,667,500
8/25/201042.3242.9241.8942.822,769,800
8/24/201042.6943.4242.3143.171,804,800
8/23/201042.9243.2742.7542.912,111,900
8/20/201042.9943.1342.5642.833,154,000
8/19/201043.4744.0343.0643.171,658,000
8/18/201043.2843.8543.0543.561,775,500
8/17/201043.1143.5042.8643.341,438,700
8/16/201042.5743.0142.2442.901,812,000
8/13/201042.9243.1542.7542.921,306,800
8/12/201042.1042.9642.0342.931,910,900
8/11/201042.8342.9842.4942.632,810,000
8/10/201042.5342.8842.2742.701,977,700
8/9/201041.9942.8141.9842.752,396,700
8/6/201041.7042.0141.2342.001,481,400
8/5/201041.7742.0741.3941.911,435,600
8/4/201041.2442.0541.1742.012,047,400
8/3/201041.8042.0041.3041.411,647,600
8/2/201042.0642.4941.3041.923,446,200
7/30/201040.7741.6340.5941.352,883,700
7/29/201041.3241.8540.5840.984,386,000
7/28/201040.9042.2640.7641.298,128,900
7/27/201039.8639.9439.3739.473,332,400
7/26/201039.3139.7538.9239.702,746,300
7/23/201038.7739.5738.6639.473,237,000
7/22/201038.5339.0038.4438.712,299,900
7/21/201038.3538.9337.7038.316,199,100
7/20/201037.9538.4137.6338.364,713,700
7/19/201038.2238.3537.8538.133,872,600
7/16/201038.1538.3437.8638.123,972,100
7/15/201037.0038.1136.8538.103,894,700
7/14/201036.5737.2436.3737.083,290,500
7/13/201036.2536.7736.2536.542,518,000
7/12/201036.0236.2935.8136.111,727,300
7/9/201036.3636.4935.7536.002,813,400
7/8/201036.3436.5035.3136.304,875,100
7/7/201037.0037.3535.8936.2614,319,600
7/6/201039.6140.0438.7639.443,942,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!