Family Dollar Stores Inc $79.67

up +0.26


22/8/2014 04:02 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
4/3/201264.4165.2162.9563.522,434,774
4/2/201262.8463.8462.7162.821,710,121
3/30/201260.3064.0859.8363.284,789,715
3/29/201257.9360.1157.6060.093,565,227
3/28/201258.5259.6358.2058.365,522,705
3/27/201259.1959.2958.1658.241,981,470
3/26/201257.8458.5857.7158.441,243,499
3/23/201257.7057.7557.0357.681,066,127
3/22/201256.6857.6456.6257.631,143,607
3/21/201256.9557.4056.5856.79656,881
3/20/201256.2957.1356.0756.95569,934
3/19/201256.5256.6056.0056.41796,180
3/16/201257.2857.4056.2856.671,226,163
3/15/201257.7357.8757.1557.39973,135
3/14/201257.3557.7757.3557.60816,280
3/13/201257.0257.5556.7157.47835,170
3/12/201257.3857.6957.1257.22584,018
3/9/201257.0857.5856.9457.48861,930
3/8/201256.1557.0055.8956.831,416,243
3/7/201255.3756.0054.8655.891,216,517
3/6/201254.4255.4254.3655.421,662,163
3/5/201254.4255.0054.3354.91725,523
3/2/201254.3554.6054.0354.49698,793
3/1/201254.4054.6454.0454.55711,817
2/29/201254.0454.9353.4553.992,844,453
2/28/201253.8454.3353.4254.16844,454
2/27/201254.0454.2453.8453.841,138,683
2/24/201254.7854.8254.0154.331,061,088
2/23/201254.2254.9454.1654.901,028,496
2/22/201253.2654.7953.2654.331,581,641
2/21/201254.9855.2554.0054.201,349,992
2/17/201255.3955.5054.7754.881,593,800
2/16/201256.0956.1454.9255.201,531,566
2/15/201257.0957.0955.7955.931,393,647
2/14/201257.0857.3556.6957.09775,471
2/13/201257.9757.9957.0857.14593,337
2/10/201257.3957.6857.1857.65986,066
2/9/201257.5458.4657.3257.681,933,448
2/8/201257.3957.5156.9157.48773,143
2/7/201257.2557.7756.9457.081,793,624
2/6/201257.4557.7557.0157.53954,033
2/3/201257.3058.0857.2757.511,857,348
2/2/201256.6456.9856.4356.601,166,089
2/1/201255.4857.5555.4056.631,819,805
1/31/201255.9755.9754.8355.80931,327
1/30/201255.3556.0155.2255.75426,662
1/27/201255.7656.2555.4655.68603,159
1/26/201257.0657.1455.4155.80671,817
1/25/201256.1257.1455.7957.031,040,658
1/24/201255.4556.3955.4056.291,443,167
1/23/201254.6755.9654.6755.79970,102
1/20/201255.0855.5754.3254.781,110,844
1/19/201253.9055.4453.8955.061,851,782
1/18/201253.6453.8153.0553.742,217,559
1/17/201254.2054.3053.5053.831,234,742
1/13/201253.5054.0453.2053.791,445,818
1/12/201253.4054.0453.2353.921,608,475
1/11/201253.8354.1853.0353.781,370,963
1/10/201253.9354.2153.5153.801,266,516
1/9/201253.6054.1153.3553.911,549,526
1/6/201256.5056.5053.0353.635,330,523
1/5/201256.8558.0256.1557.961,446,969
1/4/201257.2058.2057.0757.15763,925
1/3/201258.4958.4957.3057.41781,938
12/30/201157.7858.3257.6557.66467,318
12/29/201157.6558.0657.3157.79424,568
12/28/201158.7858.8257.3857.48606,687
12/27/201158.5458.8158.2058.61228,619
12/23/201158.4158.9658.0658.76230,514
12/22/201158.2858.5357.5858.06353,773
12/21/201158.0458.6057.9358.31487,278
12/20/201157.9258.1157.3557.96586,230
12/19/201158.0858.3056.9457.16410,333
12/16/201157.9058.5857.7357.921,118,974
12/15/201157.3758.0657.0857.55896,455
12/14/201156.3957.3356.2857.02605,654
12/13/201157.8357.8356.3656.65671,774
12/12/201157.5558.0157.2057.57859,770
12/9/201157.8158.2457.4157.86913,891
12/8/201158.0659.2057.6957.74995,757
12/7/201158.5658.7557.9158.22591,237
12/6/201159.2159.4458.4658.78925,734
12/5/201159.4759.9958.8459.20881,227
12/2/201159.5059.6558.6558.70960,772
12/1/201159.3559.7558.8359.06996,668
11/30/201158.2359.4757.3359.421,771,221
11/29/201156.6657.5656.5557.05460,268
11/28/201156.8857.4756.1256.48585,365
11/25/201155.5256.0654.8555.80409,246
11/23/201157.0457.1855.7455.90681,913
11/22/201157.3358.4257.2757.40828,889
11/21/201156.2157.7455.9357.57999,961
11/18/201156.3157.4756.3156.72869,408
11/17/201156.3156.6155.5556.02522,417
11/16/201157.2057.5756.2256.27977,439
11/15/201158.1758.4357.4157.45754,607
11/14/201158.6158.8957.7958.15508,698
11/11/201158.3159.1057.9758.73679,899
11/10/201158.0358.4357.5757.94725,103
11/9/201158.2058.3257.0057.55816,226
Trading Center