Family Dollar Stores Inc $74.50

down -1.24


29/7/2014 04:03 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
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
7/25/201153.6453.9453.4353.50671,873
7/22/201154.3454.4653.9754.14474,424
7/21/201153.9054.4253.8854.24638,967
7/20/201152.9053.7252.4253.58803,359
7/19/201152.6153.0652.4852.90504,279
7/18/201152.3952.5652.2552.43765,203
7/15/201152.7452.7552.1852.40844,097
7/14/201152.7852.9652.2752.461,046,260
7/13/201152.5352.8952.3452.65747,099
7/12/201152.7353.1852.1952.341,280,766
7/11/201153.8854.2352.2152.931,875,515
7/8/201154.7155.2054.2154.49716,977
7/7/201154.6355.2554.6155.141,051,655
7/6/201153.6254.5553.5554.481,062,005
7/5/201153.8454.3353.5053.61671,262
7/1/201152.8354.0252.5054.011,368,174
6/30/201153.7453.7552.2152.561,435,772
6/29/201151.7954.6651.2653.443,065,124
6/28/201152.4053.3352.3753.021,325,160
6/27/201152.4052.4251.9552.33644,247
6/24/201153.0053.0652.1852.26875,678
6/23/201153.0053.3151.6053.091,916,032
6/22/201153.3054.0053.3053.34474,407
6/21/201153.8254.0853.3453.62884,683
6/20/201152.5353.6052.4253.52710,388
6/17/201152.6753.0852.3752.601,888,543
6/16/201152.2252.4951.8552.161,712,745
6/15/201152.4352.6852.0252.251,158,414
6/14/201152.3252.9351.8352.712,065,885
6/13/201152.2952.5551.8051.84899,963
6/10/201152.7753.1952.3152.361,205,387
6/9/201151.6153.4551.2652.572,740,655
6/8/201152.1052.1051.4751.48623,454
6/7/201152.0152.4151.8352.191,397,828
6/6/201152.3352.3351.8451.901,092,533
6/3/201152.3152.6352.0552.381,191,037
6/2/201154.5654.6752.7953.051,677,624
6/1/201155.1755.5754.6154.801,346,642
5/31/201156.1756.2555.5855.741,016,155
5/27/201155.6255.8555.4555.56587,557
5/26/201155.8056.9255.1955.352,810,294
5/25/201154.0057.7153.9354.821,167,063
5/24/201153.9754.4853.8454.35676,756
Trading Center