Family Dollar Stores Inc $64.12

down -0.12


10/7/2014 04:01 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
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
11/8/201158.9559.0058.3358.97594,728
11/7/201158.7059.1558.3958.92526,503
11/4/201158.3159.0558.2958.97891,664
11/3/201158.6258.7257.5858.40883,302
11/2/201159.2859.3758.1058.30789,213
11/1/201157.7059.1557.3758.901,612,478
10/31/201157.7259.7757.7058.631,441,879
10/28/201158.8059.1857.7658.02861,706
10/27/201160.5360.5358.2959.231,812,475
10/26/201160.0260.4559.2959.421,946,882
10/25/201159.0459.9358.8859.782,051,107
10/24/201159.1059.6558.6358.941,035,208
10/21/201158.6159.1358.3359.101,089,470
10/20/201157.7558.1856.9057.931,407,563
10/19/201156.3958.2656.3957.642,031,747
10/18/201155.3457.0054.8556.441,464,297
10/17/201154.8455.9954.7955.321,401,990
10/14/201154.4054.5053.6554.401,040,582
10/13/201153.8754.1453.1653.97730,193
10/12/201153.7654.7453.6654.321,463,395
10/11/201153.8754.2853.5853.681,693,279
10/10/201153.2954.4653.1254.001,291,206
10/7/201153.3553.7251.5252.821,229,381
10/6/201152.8653.3152.5753.051,438,309
10/5/201151.8653.2251.3352.812,035,714
10/4/201149.6351.6949.1751.491,968,510
10/3/201150.6651.2449.5950.011,973,006
9/30/201150.5052.1350.5050.861,807,767
9/29/201152.9653.1049.5550.992,876,220
9/28/201154.2255.8953.1253.312,776,295
9/27/201155.3955.4253.6154.182,302,053
Trading Center