Family Dollar Stores Inc $78.76

up +0.11


19/9/2014 04:00 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
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
4/26/201266.9167.5066.6267.321,489,391
4/25/201266.6167.0066.1866.901,360,683
4/24/201267.7567.8065.8766.112,263,157
4/23/201267.6468.3467.2368.091,418,255
4/20/201267.6868.4667.5968.341,791,663
4/19/201266.8567.9066.5767.492,844,764
4/18/201264.6167.1564.5467.003,576,883
4/17/201264.9565.2064.5964.701,306,341
4/16/201264.6965.1364.2564.631,330,690
4/13/201264.3265.0964.0264.261,187,109
4/12/201263.3464.6562.9864.441,830,197
4/11/201263.1263.8362.9963.381,945,944
4/10/201264.0664.3262.5462.851,851,187
4/9/201263.8664.5863.0463.882,737,095
4/5/201263.7565.2863.7564.842,131,020
4/4/201263.2664.3663.2164.001,965,971
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
Trading Center