$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
7/1/201466.1867.2564.5164.953,251,010
6/30/201466.4066.5664.8366.142,214,109
6/27/201468.0868.0865.3466.843,485,874
6/26/201467.8368.1066.9968.00992,483
6/25/201468.3468.3467.2667.681,073,495
6/24/201468.5468.9268.1568.51761,956
6/23/201468.7869.4968.3468.491,997,444
6/20/201468.9769.9568.1768.763,017,547
6/19/201468.1268.4568.0168.14641,687
6/18/201467.6468.3867.4768.22790,173
6/17/201467.8268.1767.6367.821,038,115
6/16/201466.7268.0966.6668.011,363,280
6/13/201466.3166.8165.9866.66766,653
6/12/201466.2766.4965.3066.361,508,371
6/11/201467.7368.0766.2466.382,725,206
6/10/201468.4068.6467.7768.052,345,956
6/9/201468.0470.3067.9568.6212,618,240
6/6/201460.1060.6660.0060.532,350,010
6/5/201460.0060.2759.9660.112,585,950
6/4/201459.5560.1159.5260.011,439,280
6/3/201458.6159.6058.2159.552,314,981
6/2/201458.7058.7258.3258.641,618,317
5/30/201458.3258.6758.1158.602,472,143
5/29/201458.2458.3557.7058.261,443,726
5/28/201458.2158.5857.7458.262,180,435
5/27/201456.7258.4556.7258.381,542,641
5/23/201456.7256.7556.3756.65771,847
5/22/201457.0957.7256.3756.68921,387
5/21/201456.1056.4755.6456.43734,731
5/20/201457.2357.4255.9256.08777,308
5/19/201457.3957.5656.9657.35553,314
5/16/201456.2957.5256.1757.461,928,184
5/15/201456.5056.7156.0056.261,099,464
5/14/201457.0257.3056.5456.69840,920
5/13/201457.5357.8056.9257.13819,912
5/12/201457.8858.1557.2757.50826,007
5/9/201457.2457.8756.9957.84562,294
5/8/201457.4258.0356.9357.26761,567
5/7/201456.9857.2056.5157.19636,448
5/6/201457.4957.6356.7456.811,009,627
5/5/201458.4358.5157.6357.70642,744
5/2/201458.1259.0358.0858.50838,213
5/1/201458.7458.9658.0558.17813,488
4/30/201458.3558.7957.8658.752,110,646
4/29/201458.6458.7358.1458.54633,339
4/28/201458.4458.9158.0058.441,364,346
4/25/201457.0058.3356.5058.312,012,257
4/24/201457.6757.6857.0057.051,115,542
4/23/201457.1657.5756.9957.451,988,964
4/22/201456.4557.1656.4257.111,291,597
4/21/201456.8056.9556.3456.401,045,483
4/17/201457.0157.2356.4056.842,308,553
4/16/201457.5158.2056.9057.171,588,716
4/15/201457.1357.7556.5256.902,042,322
4/14/201456.5957.2056.2157.172,544,536
4/11/201456.5456.9055.6956.104,275,743
4/10/201459.2160.2056.8257.176,942,960
4/9/201458.8459.1458.4059.072,599,987
4/8/201457.7558.9557.5458.742,885,361
4/7/201457.8858.0257.3058.002,843,269
4/4/201458.2559.5358.0058.042,630,288
4/3/201457.8258.6657.8258.022,282,242
4/2/201457.9558.2457.5657.722,562,414
4/1/201458.1558.9857.5657.952,233,504
3/31/201458.1158.5257.7858.011,015,312
3/28/201457.4957.9457.4857.761,676,867
3/27/201457.7258.0957.2857.491,451,202
3/26/201458.3958.8257.9257.961,583,938
3/25/201459.6259.7058.1658.231,790,033
3/24/201460.4360.7959.2559.251,674,980
3/21/201460.9561.6060.1560.203,248,864
3/20/201460.5260.8359.8560.481,105,449
3/19/201461.1261.5360.4760.701,369,787
3/18/201460.7761.4360.7161.081,105,989
3/17/201460.4261.1560.4060.771,178,807
3/14/201460.4161.4860.2160.291,279,209
3/13/201460.8061.0059.6960.436,076,264
3/12/201462.0162.2061.3861.661,401,614
3/11/201462.8263.1262.3662.392,172,130
3/10/201462.9763.1662.3762.901,425,211
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center