Family Dollar Stores Inc $78.76

up +0.11


19/9/2014 04:00 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDO historical data

Date Open High Low Close Volume
12/3/201369.2869.4868.8269.141,057,804
12/2/201369.7370.0168.9669.321,260,090
11/29/201370.1470.8369.6069.77529,085
11/27/201370.5570.9369.9970.14574,308
11/26/201370.9271.0869.9970.531,712,677
11/25/201370.6871.7570.4770.83816,808
11/22/201370.1070.6569.9670.54495,658
11/21/201369.0570.4768.3270.221,024,991
11/20/201370.5970.8569.7969.99744,042
11/19/201370.0271.4369.8070.391,309,736
11/18/201370.0870.5069.5670.06991,961
11/15/201369.8670.0869.0570.021,079,852
11/14/201369.4870.0669.0569.93898,275
11/13/201368.6169.6568.3969.63913,468
11/12/201368.6068.8168.2868.70516,052
11/11/201367.2768.9567.1468.54763,234
11/8/201367.6267.6566.9467.501,214,627
11/7/201368.9269.1067.4167.601,089,543
11/6/201369.0669.0968.0868.66803,210
11/5/201369.7669.9068.8869.09848,033
11/4/201370.0070.8269.5469.76755,880
11/1/201369.0169.7969.0169.55668,750
10/31/201369.3169.4868.8568.88827,498
10/30/201369.3869.7368.5869.24517,206
10/29/201369.5469.8169.0369.33928,660
10/28/201369.7969.9569.1669.25950,981
10/25/201369.3469.6369.1269.581,207,969
10/24/201369.9370.1369.1869.211,143,313
10/23/201369.7270.1269.4269.89762,077
10/22/201369.9270.9069.7369.801,008,106
10/21/201369.6069.9468.8869.801,221,160
10/18/201370.9070.9069.4069.561,910,269
10/17/201369.0170.9769.0170.971,711,351
10/16/201369.0969.6568.9469.411,178,576
10/15/201369.8169.9868.9168.921,116,610
10/14/201369.0670.2368.7669.631,119,071
10/11/201369.2770.2569.2069.711,078,208
10/10/201369.3869.7568.8169.601,941,672
10/9/201367.8969.6767.4068.713,511,845
10/8/201370.6270.7468.9869.452,620,677
10/7/201372.2272.4570.6270.632,887,771
10/4/201372.3472.9272.2272.551,166,150
10/3/201372.9072.9972.0972.341,385,573
10/2/201372.1772.9671.8572.951,187,312
10/1/201372.0072.6771.4772.411,590,109
9/30/201371.9772.4271.8472.021,303,368
9/27/201372.6573.2272.3372.58683,933
9/26/201372.9873.7472.8573.10464,150
9/25/201373.6573.9471.8172.571,029,092
9/24/201373.9474.4973.6173.84489,480
9/23/201373.2674.4572.7974.031,410,961
9/20/201374.8574.9273.1473.343,240,753
9/19/201374.7775.2974.3274.701,163,367
9/18/201372.6974.6172.3674.46877,829
9/17/201372.6472.9272.2872.74679,956
9/16/201372.8073.1572.3772.68633,690
9/13/201371.7672.2471.7672.10701,468
9/12/201372.4272.5171.6471.75716,686
9/11/201372.5772.8372.0372.61518,618
9/10/201372.4472.6171.9572.52651,843
9/9/201371.0772.0670.7272.01770,443
9/6/201371.2671.6270.4970.78891,186
9/5/201370.3371.5270.3371.18786,318
9/4/201370.0071.5268.1470.294,048,720
9/3/201371.6972.1669.4869.532,001,913
8/30/201371.5171.7770.9871.19604,151
8/29/201371.4871.7170.9871.50797,274
8/28/201371.7272.3671.1471.51977,920
8/27/201372.0072.0571.4471.541,236,089
8/26/201371.9573.0071.9572.49857,530
8/23/201372.8972.9172.0472.281,049,943
8/22/201372.0972.8371.9372.571,341,803
8/21/201371.0371.9171.0371.881,567,836
8/20/201370.9771.8970.8371.14972,955
8/19/201371.0771.8970.7670.76929,765
8/16/201371.2371.7371.0271.251,227,847
8/15/201372.1672.1671.0171.301,307,262
8/14/201371.7674.4471.4472.421,680,952
8/13/201371.6772.0971.1971.871,169,042
8/12/201371.4371.8771.1571.76715,570
8/9/201371.2571.7770.5371.471,040,657
8/8/201371.1773.3470.9771.272,836,222
8/7/201370.3770.8669.9170.331,072,574
8/6/201370.2270.5469.8170.46795,123
8/5/201370.2970.4569.6270.34533,799
8/2/201369.8870.5869.4770.561,082,322
8/1/201368.9771.4068.8571.001,676,393
7/31/201368.9169.4268.6868.76908,650
7/30/201369.1769.4968.5768.871,667,516
7/29/201368.2868.6367.8368.50598,426
7/26/201367.7868.5567.5568.52674,559
7/25/201367.8168.5067.6168.05739,921
7/24/201368.2568.4067.8468.11840,974
7/23/201367.8568.1167.0568.041,778,804
7/22/201367.8068.2167.2867.69870,141
7/19/201368.9868.9867.5767.701,716,061
7/18/201368.7969.1968.4568.541,397,753
7/17/201368.2269.0468.2268.541,806,370
7/16/201368.4368.6967.7268.081,571,398
7/15/201368.4768.6467.9768.431,051,874
Trading Center