$78.17 0.00 (%) Family Dollar Stores Inc - NYSE

May. 22, 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
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
7/2/201038.7339.1638.5238.622,584,300
7/1/201037.5038.8437.4238.753,835,400
6/30/201037.9838.4537.6837.693,997,200
6/29/201038.1638.2937.7038.083,272,700
6/28/201038.0938.6838.0238.552,113,400
6/25/201039.0539.1038.0538.164,094,900
6/24/201039.1539.5338.9039.103,083,000
6/23/201038.5439.4338.4839.192,853,500
6/22/201038.9439.3538.3738.452,325,100
6/21/201039.5839.5838.6839.042,333,000
6/18/201039.8339.8339.2939.402,446,700
6/17/201039.3339.6239.0839.611,597,300
6/16/201039.2939.6139.0239.331,937,000
6/15/201039.1139.5038.8539.462,294,800
6/14/201038.6239.4238.6238.982,130,400
6/11/201037.8638.7037.8638.572,185,400
6/10/201038.7439.0138.3938.681,978,500
6/9/201037.9438.5437.7638.052,146,400
6/8/201037.4837.8637.1537.822,628,400
6/7/201038.2938.8137.3637.393,273,100
6/4/201038.1938.7738.0638.174,133,600
6/3/201038.1938.8138.0038.667,836,900
6/2/201040.4140.4439.6640.095,644,200
6/1/201040.8241.2140.2440.253,469,400
5/28/201040.6741.1440.0940.742,412,700
5/27/201041.3141.4440.6440.703,671,200
5/26/201042.0342.0740.4840.672,964,000
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center