$78.99 +0.41 (%) Family Dollar Stores Inc - NYSE

Nov. 21, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center