$79.45 +0.22 (%) Family Dollar Stores Inc - NYSE

Mar. 27, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center