Family Dollar Stores Inc $78.75

down -0.04


17/9/2014 04:03 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDO historical data

Date Open High Low Close Volume
9/18/201264.0264.1263.1863.53817,665
9/17/201264.0464.3263.7164.24621,939
9/14/201264.0564.4163.8164.20918,308
9/13/201263.8964.8063.5064.161,273,654
9/12/201262.9364.8862.8863.781,629,400
9/11/201263.3063.4162.7063.071,040,449
9/10/201262.9163.7162.8063.34921,881
9/7/201263.2563.3362.6363.27791,036
9/6/201263.4063.8263.1263.421,220,532
9/5/201263.6064.0062.5663.351,293,478
9/4/201263.1063.4862.7062.991,154,404
8/31/201264.4164.7963.4263.641,424,599
8/30/201263.3964.6463.3664.381,594,646
8/29/201261.4964.0561.4763.502,200,528
8/28/201261.5062.1261.2661.541,410,991
8/27/201262.5162.5161.4561.532,026,285
8/24/201262.5362.6861.6762.351,677,104
8/23/201263.5563.6362.5162.681,343,059
8/22/201264.1464.2863.6663.92964,630
8/21/201264.7164.7963.8464.271,084,176
8/20/201264.7464.8564.1464.81636,225
8/17/201264.8065.0064.1664.93730,000
8/16/201263.7064.9262.5064.731,257,878
8/15/201263.3764.2463.1963.821,153,652
8/14/201264.4064.5063.1363.27787,618
8/13/201263.7264.2562.7464.112,208,527
8/10/201264.6564.7663.1763.711,711,872
8/9/201266.3566.3564.7164.90925,483
8/8/201265.9766.4765.6966.25784,752
8/7/201265.6966.2865.5966.03664,342
8/6/201266.2766.6065.2765.441,131,777
8/3/201266.4467.1266.0066.17759,663
8/2/201265.6966.2565.2365.75845,398
8/1/201266.3666.3865.7866.0976,717
7/31/201266.6166.7765.8866.081,117,165
7/30/201266.5567.0966.3366.70869,674
7/27/201266.7967.1865.9866.63918,792
7/26/201265.0266.4065.0266.351,210,721
7/25/201266.1666.1763.5164.532,638,181
7/24/201266.2966.6265.8366.52886,629
7/23/201266.1066.4665.3366.15927,251
7/20/201265.9967.1565.8066.772,566,197
7/19/201266.9467.2865.3566.061,940,667
7/18/201268.2068.8266.3066.432,852,764
7/17/201268.6568.6568.0368.391,439,328
7/16/201268.0169.3767.4868.391,973,448
7/13/201269.0269.1567.1967.472,178,487
7/12/201267.9269.0766.5968.653,162,799
7/11/201269.6770.0569.2869.931,839,340
7/10/201270.8071.0269.5369.821,582,098
7/9/201269.3770.6069.3770.382,155,697
7/6/201267.8169.7167.7869.582,258,684
7/5/201267.3268.4866.8568.231,769,947
7/3/201267.5967.8466.6067.281,057,485
7/2/201266.1968.6466.1967.953,019,682
6/29/201268.2968.4565.5366.482,458,529
6/28/201265.2868.4364.9967.205,861,167
6/27/201270.4170.5968.0169.133,110,830
6/26/201270.5171.1770.0970.522,298,590
6/25/201270.4370.8269.5570.181,600,245
6/22/201270.2570.9470.0770.432,740,496
6/21/201271.7271.7269.3069.352,106,508
6/20/201272.5772.5771.1171.741,936,260
6/19/201272.7673.7872.2172.451,649,759
6/18/201273.3773.7772.5572.751,336,445
6/15/201272.1773.3771.7073.262,238,892
6/14/201272.0474.7371.8572.854,889,255
6/13/201268.6771.0768.6770.082,453,224
6/12/201268.9469.5168.5769.42903,369
6/11/201269.9869.9968.8268.841,113,937
6/8/201266.6970.1566.6969.581,785,110
6/7/201268.0668.2066.9467.14866,541
6/6/201267.8868.1267.3367.74962,356
6/5/201267.0768.1166.5667.501,223,072
6/4/201267.5768.4066.7867.831,530,414
6/1/201267.1567.5366.2367.151,582,882
5/31/201267.1068.4566.5967.751,492,719
5/30/201267.0067.5566.5367.06867,033
5/29/201267.8867.9866.6067.32914,121
5/25/201267.7068.0067.1967.60747,273
5/24/201265.6267.6765.5067.561,390,085
5/23/201264.3465.6164.0065.361,542,315
5/22/201265.3665.4664.3364.69928,706
5/21/201264.2165.8064.0065.081,364,025
5/18/201264.3465.1863.8364.161,336,976
5/17/201266.9167.0764.0564.051,906,949
5/16/201266.4867.5166.4367.191,726,480
5/15/201267.1667.3466.3266.432,166,078
5/14/201269.0169.0967.0067.051,000,340
5/11/201268.2169.7468.2169.27977,556
5/10/201269.0070.0068.3368.461,045,952
5/9/201266.7069.0766.7068.801,445,283
5/8/201268.4768.5666.3067.281,400,038
5/7/201268.0668.5567.6768.271,257,902
5/4/201268.3969.4167.7068.07938,185
5/3/201268.3869.3568.3068.59962,024
5/2/201267.6368.9967.3068.531,607,803
5/1/201267.3368.4266.5867.62958,609
4/30/201268.8068.8367.4367.55937,420
4/27/201267.6269.5067.6269.001,734,813
Trading Center