$78.96 0.00 (%) Family Dollar Stores Inc - NYSE

Dec. 19, 2014 | 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
3/7/201464.2764.3262.9563.022,538,233
3/6/201464.4964.7863.8663.912,489,050
3/5/201464.8465.0563.9364.481,597,495
3/4/201465.6966.1364.7564.832,723,198
3/3/201465.2065.4464.6564.881,647,682
2/28/201466.4766.6865.4065.502,061,081
2/27/201467.1667.7566.5466.552,188,249
2/26/201465.5167.4065.4867.103,762,220
2/25/201466.1966.6465.7265.861,027,580
2/24/201465.9066.9465.7566.161,082,134
2/21/201465.1465.8464.8065.71829,534
2/20/201465.4065.7064.7565.071,505,977
2/19/201465.6766.7864.7765.672,095,395
2/18/201463.7064.7563.7064.571,196,275
2/14/201462.2863.5362.0363.43955,152
2/13/201462.5762.8062.1262.35860,137
2/12/201463.3263.6662.4862.81671,885
2/11/201462.2463.5462.1763.401,109,674
2/10/201462.5262.6261.6762.25746,777
2/7/201462.8663.1162.4162.66795,566
2/6/201461.7663.2561.7562.471,561,235
2/5/201461.0562.2760.8061.741,740,922
2/4/201460.2160.7559.6760.641,470,294
2/3/201461.8261.8860.0660.131,980,813
1/31/201461.4862.1261.1661.821,327,424
1/30/201462.7562.7861.8661.961,117,371
1/29/201462.9763.3462.2962.421,183,721
1/28/201463.4863.7362.9963.141,414,883
1/27/201461.5963.8961.5963.521,219,154
1/24/201464.1064.1062.8962.951,357,299
1/23/201464.3364.6164.0164.271,125,319
1/22/201464.7264.8064.2064.761,494,238
1/21/201465.9366.3764.2764.522,578,081
1/17/201464.4368.5764.0165.567,818,169
1/16/201464.3065.2164.1664.812,891,328
1/15/201464.3965.6964.0565.271,868,302
1/14/201463.9064.4363.2664.424,394,909
1/13/201467.2067.2864.8365.003,107,623
1/10/201464.5567.8863.8567.486,921,721
1/9/201461.0965.3360.8964.9710,174,771
1/8/201465.3666.5164.7366.342,808,888
1/7/201465.6866.2364.9465.403,359,770
1/6/201466.3166.7865.7465.742,617,584
1/3/201466.2366.8065.6066.411,474,047
1/2/201465.0466.4164.9766.061,154,041
12/31/201365.4266.1864.8664.971,271,315
12/30/201365.0365.6564.6865.44955,326
12/27/201365.1765.5264.8364.99578,745
12/26/201365.5265.5264.7164.95556,929
12/24/201365.2866.0465.2165.55372,460
12/23/201364.5565.4764.4665.331,283,724
12/20/201363.9064.5563.6364.491,767,153
12/19/201363.6863.8463.1963.58807,164
12/18/201363.5264.0162.8463.941,136,347
12/17/201363.6864.0063.5063.67889,034
12/16/201364.0764.3663.1663.681,080,922
12/13/201364.2864.7263.7063.962,001,053
12/12/201364.6364.7563.9264.201,424,157
12/11/201365.0565.3564.5964.661,274,333
12/10/201365.7265.9065.2265.36964,143
12/9/201366.0866.4465.2665.691,174,596
12/6/201366.9266.9965.2065.981,972,822
12/5/201369.5569.9567.0567.601,777,059
12/4/201369.0069.2668.3969.141,051,168
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center