$78.75 -0.63 (%) Family Dollar Stores Inc - NYSE

Apr. 17, 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
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
5/25/201040.8041.7940.6241.722,419,500
5/24/201041.2941.8741.1941.441,974,600
5/21/201040.2741.8040.2041.265,097,600
5/20/201040.9941.5640.2440.244,088,600
5/19/201040.0841.8339.7541.335,786,200
5/18/201040.7041.1040.0440.053,495,300
5/17/201040.3440.5639.8840.512,086,200
5/14/201040.1640.6939.8840.202,622,300
5/13/201040.5940.6240.0540.374,690,700
5/12/201040.1040.6539.9440.651,336,300
5/11/201039.3540.4339.0339.982,047,900
5/10/201039.5639.8139.0739.642,912,600
5/7/201038.8739.4637.9238.964,106,900
5/6/201039.6839.9037.4939.093,847,600
5/5/201038.9740.3838.9740.023,543,900
5/4/201039.3339.7338.6539.432,581,700
5/3/201039.5739.8739.4139.651,719,100
4/30/201040.0540.2139.0439.562,883,500
4/29/201039.4540.0039.2239.941,503,000
4/28/201039.2639.6839.0339.221,836,900
4/27/201039.8240.1939.1939.272,474,400
4/26/201040.4440.5039.8439.932,041,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center