$77.50 -0.04 (%) Family Dollar Stores Inc - NYSE

Sep. 29, 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
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
9/26/201154.7754.8653.7354.841,204,816
9/23/201152.2954.6851.7654.641,201,990
9/22/201151.7353.4351.5052.291,583,759
9/21/201153.4954.4252.8752.92890,486
9/20/201153.5354.2453.2953.611,054,219
9/19/201153.7954.0753.3053.511,294,266
9/16/201152.7054.6652.5353.432,615,038
9/15/201152.4452.5251.5952.03793,365
9/14/201151.5352.3850.9751.97821,953
9/13/201150.9551.6650.4851.40833,764
9/12/201149.4151.0349.4150.93803,821
9/9/201151.4551.6549.7550.281,410,176
9/8/201153.0054.3851.9452.011,575,347
9/7/201150.8853.1750.8753.141,504,625
9/6/201150.6951.1850.0050.363,146,387
9/2/201151.6452.2151.0051.912,031,006
9/1/201153.3853.7351.7052.701,336,455
8/31/201151.4153.7851.3753.393,232,211
8/30/201149.0151.4249.0151.062,523,506
8/29/201148.0749.1747.9949.001,595,144
8/26/201146.9248.2046.3847.551,610,217
8/25/201148.3648.6646.7847.151,256,175
8/24/201147.7948.3547.6548.261,044,573
8/23/201147.9948.1847.4047.981,394,010
8/22/201149.3049.4847.6147.771,030,174
8/19/201148.5249.6948.3948.611,401,593
8/18/201148.4449.1947.5049.131,395,690
8/17/201151.5752.0549.8149.901,324,829
8/16/201150.3851.6850.2551.301,317,377
8/15/201150.0150.3049.5350.271,145,080
8/12/201148.9749.3447.7849.19871,037
8/11/201146.3749.2846.2748.721,302,030
8/10/201146.5747.2745.9946.271,896,552
8/9/201145.4547.2444.4247.195,046,214
8/8/201149.3749.3745.1145.142,289,568
8/5/201149.2249.2448.0248.531,963,249
8/4/201150.7851.0248.7848.962,658,343
8/3/201151.6152.2251.2851.321,633,468
8/2/201152.5253.2051.6051.661,508,785
8/1/201153.3553.6952.4452.921,971,522
7/29/201152.8753.2952.5753.111,853,554
7/28/201153.2954.0353.0353.151,792,286
7/27/201153.7054.2153.2653.331,349,338
7/26/201153.5654.3353.3354.32855,121
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center