$79.04 +0.36 (%) Family Dollar Stores Inc - NYSE

Nov. 26, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center