$76.96 -0.49 (%) Family Dollar Stores Inc - NYSE

Oct. 22, 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
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
7/12/201369.5069.5068.0868.402,881,809
7/11/201368.6770.3467.1069.974,758,022
7/10/201365.8369.7065.3068.509,297,240
7/9/201364.3864.7163.6463.951,306,013
7/8/201363.8764.3263.5764.26939,343
7/5/201363.6863.8963.0263.82526,161
7/3/201363.1763.4362.8763.32486,492
7/2/201363.1364.0062.7963.321,569,361
7/1/201362.5863.7962.5063.341,757,103
6/28/201361.6962.3561.3262.312,054,468
6/27/201360.4561.8560.1961.641,340,881
6/26/201360.7560.8659.3860.061,672,725
6/25/201361.5861.6160.0360.421,233,381
6/24/201361.3761.6660.1261.241,199,604
6/21/201361.9862.3261.3562.081,648,113
6/20/201362.7463.5461.4761.642,071,985
6/19/201364.1864.3963.1863.20774,032
6/18/201363.6964.2263.4064.081,438,214
6/17/201363.6064.2163.2363.571,272,866
6/14/201362.4963.4062.4963.231,257,993
6/13/201362.2262.8161.8362.71784,815
6/12/201363.7963.8061.8462.041,298,168
6/11/201362.0263.7161.8663.231,446,893
6/10/201362.2562.9562.0062.551,209,234
6/7/201361.8662.4061.5562.011,574,099
6/6/201359.9261.6259.5461.571,187,781
6/5/201360.0161.0459.4959.941,005,451
6/4/201360.4060.5059.3060.172,089,805
6/3/201361.1362.3061.1261.541,279,479
5/31/201362.2462.3261.1561.151,431,372
5/30/201362.7563.0662.2162.29669,950
5/29/201363.3063.3362.0562.92939,632
5/28/201364.1364.9463.5263.63723,840
5/24/201364.0564.4163.3563.65669,055
5/23/201363.8964.7763.7964.331,024,930
5/22/201364.0964.7063.7564.02819,546
5/21/201363.6664.2063.0464.021,032,542
5/20/201364.3064.4763.4463.561,379,190
5/17/201364.3164.8263.8764.301,301,789
5/16/201364.7865.4464.3964.461,969,600
5/15/201363.5165.8263.4165.491,738,683
5/14/201362.7163.9462.6163.541,025,853
5/13/201363.0363.2962.3162.64463,885
5/10/201362.8363.1962.2663.08673,415
5/9/201363.5063.7262.6862.91632,180
5/8/201362.4163.6662.4163.501,130,477
5/7/201362.3862.7762.0662.34734,237
5/6/201362.2062.7661.8962.36941,907
5/3/201361.7862.8261.7262.371,176,447
5/2/201360.9861.4560.5861.39864,201
5/1/201361.2762.0060.6660.781,019,501
4/30/201362.1062.2560.6161.371,520,040
4/29/201363.1363.3061.9462.041,072,465
4/26/201362.9563.3062.5662.94908,432
4/25/201363.5064.1563.1363.141,277,600
4/24/201363.6963.8963.1463.37817,014
4/23/201362.6163.8462.6163.561,214,698
4/22/201362.7962.9862.1962.411,087,375
4/19/201361.7162.6961.4962.592,304,887
4/18/201361.6462.1861.2261.661,812,124
4/17/201361.3261.4960.5561.402,090,525
4/16/201360.7261.7359.8761.591,613,998
4/15/201360.7960.8560.1660.631,799,297
4/12/201359.7561.1159.6561.051,831,569
4/11/201359.5960.1359.0059.782,795,950
4/10/201359.3260.9058.2760.448,501,128
4/9/201359.3559.8058.7659.801,581,340
4/8/201359.3559.8058.7459.39748,702
4/5/201358.7459.4358.2659.401,408,939
4/4/201357.9259.5357.8259.501,261,872
4/3/201358.5758.7157.5057.721,626,594
4/2/201359.1559.2658.2658.40994,531
4/1/201359.1559.4758.7758.90721,924
3/28/201359.3659.4158.6159.051,252,488
3/27/201360.3060.4159.2559.511,468,262
3/26/201360.2460.6759.7060.66810,340
3/25/201362.1362.5459.6560.232,366,606
3/22/201359.9762.0059.9761.371,519,612
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center