$78.76 +0.11 (%) Family Dollar Stores Inc - NYSE

Sep. 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
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
3/21/201360.0460.3059.3259.85737,793
3/20/201358.3460.5358.3460.361,419,840
3/19/201359.0759.2657.9058.141,030,713
3/18/201358.9659.5658.1658.941,430,097
3/15/201359.5959.6858.7259.421,641,902
3/14/201359.0159.6658.7459.481,152,921
3/13/201358.4559.1358.2159.121,013,084
3/12/201358.5759.0458.3758.58799,958
3/11/201358.6358.9158.0958.49803,865
3/8/201358.5659.1158.1758.78880,307
3/7/201358.7358.7558.0858.351,378,770
3/6/201359.0959.2658.3658.611,619,029
3/5/201359.1159.2858.5558.901,160,423
3/4/201358.4959.0858.3858.941,054,319
3/1/201357.5658.7157.1458.691,635,517
2/28/201357.5258.0656.5857.551,834,847
2/27/201357.4359.4357.4357.681,708,899
2/26/201356.2356.5755.5556.291,689,880
2/25/201356.8157.1055.9955.991,268,753
2/22/201356.3856.7956.0856.681,140,041
2/21/201354.6857.2454.6556.302,760,980
2/20/201355.1155.3754.0654.873,497,372
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center