$78.68 -0.43 (%) Family Dollar Stores Inc - NYSE

Nov. 25, 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
11/30/201270.5072.5470.1471.202,880,841
11/29/201269.0070.4368.5870.431,494,908
11/28/201268.9569.2268.2169.01634,473
11/27/201269.5770.1168.8768.94512,687
11/26/201269.8270.2368.7669.42865,422
11/23/201269.1270.1568.9370.10359,526
11/21/201268.9069.3968.6068.83535,040
11/20/201269.4970.0868.4468.891,209,818
11/19/201267.0069.6166.6869.362,225,689
11/16/201265.9666.6965.9366.541,069,995
11/15/201266.0066.4665.6465.891,174,973
11/14/201265.8266.8265.3065.681,794,960
11/13/201266.2467.6065.4565.821,718,661
11/12/201266.3866.6165.7966.40846,028
11/9/201265.7066.6865.7066.50863,808
11/8/201266.0966.9265.6766.031,091,117
11/7/201265.9267.2565.5266.361,702,262
11/6/201265.5266.5865.2966.341,234,976
11/5/201265.7566.1764.9465.31900,964
11/2/201266.2666.9165.7965.93930,192
11/1/201265.9366.8965.3966.171,179,765
10/31/201265.8266.3965.2565.961,093,952
10/26/201265.9766.2765.0665.60872,801
10/25/201265.2366.5565.0165.981,548,792
10/24/201265.6265.7864.2464.651,272,039
10/23/201264.3765.3063.8665.291,324,913
10/22/201264.8264.9864.1664.70998,170
10/19/201265.6965.9064.7365.101,362,784
10/18/201266.3666.9464.8865.792,275,258
10/17/201268.5168.7564.2566.234,825,880
10/16/201266.5668.6066.5068.521,926,648
10/15/201266.3666.5565.5666.541,707,523
10/12/201265.8866.5065.5566.401,370,554
10/11/201268.2569.1066.1166.112,840,733
10/10/201267.6568.9867.5268.001,365,938
10/9/201268.4069.0767.9467.951,459,038
10/8/201269.0669.3568.5068.601,278,951
10/5/201269.3970.1768.7469.021,862,435
10/4/201268.8069.4068.5668.651,926,006
10/3/201268.2669.6567.3068.564,787,949
10/2/201266.2966.2965.3966.001,854,598
10/1/201266.2566.2865.1865.382,049,020
9/28/201265.3766.5864.9966.301,919,181
9/27/201264.0766.4663.8265.492,157,607
9/26/201263.3564.6063.2964.211,493,394
9/25/201264.1764.3862.9263.161,665,700
9/24/201264.2765.3564.2764.571,213,618
9/21/201264.5064.8163.6264.153,500,914
9/20/201263.8164.4363.5064.351,409,527
9/19/201263.7164.2163.3163.87878,531
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center