$78.74 +0.13 (%) Family Dollar Stores Inc - NYSE

Feb. 27, 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
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
2/19/201355.7655.9054.4555.033,219,869
2/15/201356.4757.8655.3755.943,917,306
2/14/201355.5156.9755.3656.611,645,186
2/13/201356.2756.4754.7955.492,500,691
2/12/201356.8357.0256.1756.351,156,611
2/11/201357.1557.3356.6856.871,061,017
2/8/201356.1457.6456.0757.352,075,593
2/7/201356.1656.5655.6355.981,507,785
2/6/201356.5057.0556.0356.161,872,017
2/5/201356.6557.0455.8756.562,053,155
2/4/201356.0156.6255.6856.552,278,003
2/1/201357.1157.1155.9756.092,318,324
1/31/201357.0357.2256.4556.702,329,454
1/30/201357.8857.9756.7357.012,216,582
1/29/201357.8157.9357.0657.662,241,625
1/28/201358.4558.5457.8758.162,003,302
1/25/201359.0659.1558.5458.552,355,866
1/24/201358.2559.8058.2558.843,116,960
1/23/201358.1858.4257.7258.112,103,044
1/22/201358.4658.4757.7558.421,441,490
1/18/201358.1758.4357.6358.371,216,381
1/17/201358.1458.4757.8358.041,751,368
1/16/201357.7158.6957.3458.352,207,847
1/15/201356.6057.7456.4957.551,366,694
1/14/201356.6256.9056.3956.611,102,488
1/11/201357.0757.1056.3456.441,223,103
1/10/201356.8957.0756.4657.061,580,412
1/9/201356.6057.0856.2656.571,777,243
1/8/201357.0457.3556.8057.321,690,339
1/7/201356.5857.7056.5157.202,490,527
1/4/201355.8257.0655.7856.655,588,001
1/3/201356.9357.4054.9355.7414,949,615
1/2/201363.6964.4062.9564.042,465,382
12/31/201262.4363.4462.2263.411,065,384
12/28/201262.1063.2761.9262.701,313,336
12/27/201262.6362.8661.9062.49830,607
12/26/201263.0363.0362.1662.601,252,271
12/24/201262.8363.3562.7862.83310,514
12/21/201263.4363.7662.7863.042,076,903
12/20/201264.5064.6163.5763.741,886,075
12/19/201265.2265.3263.9164.342,330,046
12/18/201265.9666.3965.3365.731,364,196
12/17/201265.4966.1665.3166.10958,742
12/14/201265.7366.2365.4765.86970,092
12/13/201266.3666.7065.7865.911,287,543
12/12/201264.7367.1364.5266.483,051,009
12/11/201269.9870.4763.9064.685,918,164
12/10/201270.8871.2170.3270.58968,658
12/7/201270.0771.0769.9571.001,605,788
12/6/201269.6970.1769.1270.061,313,636
12/5/201270.6371.1069.3769.801,739,169
12/4/201270.6970.9470.2370.711,637,814
12/3/201271.2571.2570.2170.651,402,760
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center