Family Dollar Stores Inc $60.66

down -0.48


25/7/2014 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
5/19/201153.8054.1953.5254.08517,402
5/18/201153.1754.0452.9354.031,077,754
5/17/201152.0453.2451.8353.231,451,706
5/16/201151.8452.3151.5252.18617,121
5/13/201152.2852.5551.8251.94379,353
5/12/201152.0052.5651.2452.301,452,862
5/11/201153.1253.3852.0952.15535,374
5/10/201153.2853.6253.0353.22489,313
5/9/201152.9353.3252.7953.09483,116
5/6/201153.4653.6452.9253.05495,848
5/5/201153.7654.3653.3753.62637,979
5/4/201153.9054.1953.2953.86472,990
5/3/201153.8154.1253.6653.78786,533
5/2/201154.3954.5653.7753.99422,138
4/29/201153.6554.4153.3554.21775,097
4/28/201152.6953.7352.6253.66726,376
4/27/201152.4352.9552.2652.85377,085
4/26/201152.2152.3551.9952.32444,193
4/25/201151.9652.1951.5751.94341,431
4/21/201152.4352.4751.8452.20589,413
4/20/201152.2853.0651.9752.45514,585
4/19/201152.0052.1351.6551.97665,618
4/18/201151.7252.0651.5951.96655,616
4/15/201151.5452.1451.4151.99709,977
4/14/201151.2851.4951.1251.391,394,712
4/13/201151.8551.9251.1951.391,742,728
4/12/201151.7952.1851.5151.85663,546
4/11/201151.7552.2051.6452.00597,980
4/8/201152.1252.3551.6151.75832,150
4/7/201151.8152.4751.8152.201,230,559
4/6/201152.0352.2051.8251.93513,211
4/5/201151.9152.8451.7251.941,029,224
4/4/201151.6251.9751.3351.94566,721
4/1/201151.7451.8251.3051.53865,904
3/31/201152.3152.4051.1551.321,194,734
3/30/201153.0653.1851.6952.251,602,096
3/29/201151.0452.4850.7852.401,611,430
3/28/201152.2652.4051.3051.40611,093
3/25/201152.0552.2651.8452.02704,235
3/24/201151.9752.1151.7551.95841,131
3/23/201151.1652.0450.9151.771,284,574
3/22/201151.3751.6051.1251.341,243,452
3/21/201151.5151.5751.0651.12702,504
3/18/201151.3851.4951.0451.262,090,432
3/17/201151.3451.3850.7051.062,473,584
3/16/201150.4951.1550.2650.873,343,635
3/15/201150.8151.3250.2350.751,447,242
3/14/201151.3552.6950.6151.403,407,820
3/11/201150.7651.8750.7551.272,142,025
3/10/201150.2450.7450.0650.65929,146
3/9/201150.0550.8050.0150.53919,664
3/8/201150.5450.7749.9450.151,460,800
3/7/201150.1250.9050.0050.591,724,112
3/4/201150.7050.8750.2750.551,169,254
3/3/201149.3451.1549.2551.003,142,695
3/2/201149.4250.6049.3450.391,576,945
3/1/201149.8350.2849.5050.112,637,506
2/28/201149.7550.1548.9550.082,169,304
2/25/201148.2750.6348.2050.542,733,079
2/24/201150.5050.9549.5050.043,452,075
2/23/201150.9352.0549.3550.323,896,479
2/22/201151.9252.4850.9351.052,646,436
2/18/201152.7052.9752.3052.553,777,494
2/17/201153.0953.1552.4152.675,335,650
2/16/201155.5055.6253.1453.2518,903,287
2/15/201143.1844.0443.0443.964,186,255
2/14/201144.0944.2943.7943.831,943,840
2/11/201143.7544.2643.5044.161,291,817
2/10/201143.9044.0043.6743.852,374,394
2/9/201143.7244.1443.7244.002,733,378
2/8/201141.8644.0341.8644.014,194,234
2/7/201141.6042.0041.5041.841,795,931
2/4/201141.6842.0841.4941.511,890,666
2/3/201141.7242.1141.4441.701,967,489
2/2/201142.1942.4241.3141.383,454,135
2/1/201142.7342.7741.9542.422,125,153
1/31/201142.8543.4542.3042.482,120,909
1/28/201143.2843.2842.2042.482,237,594
1/27/201143.7243.7842.7542.922,425,242
1/26/201142.9843.4342.6042.932,098,544
1/25/201143.5143.5442.7542.872,934,315
1/24/201143.8143.8243.3543.441,559,161
1/21/201144.6444.7943.7243.802,492,563
1/20/201143.7544.4443.7544.263,332,495
1/19/201143.6843.8243.3043.712,509,683
1/18/201143.1643.6443.1643.552,645,566
1/14/201143.3643.5043.0243.222,310,976
1/13/201143.4643.5343.2543.312,009,549
1/12/201143.1843.6543.0543.332,719,532
1/11/201143.8443.9943.2143.243,189,971
1/10/201143.6844.1343.5543.942,971,925
1/7/201144.4044.5943.7143.903,107,111
1/6/201145.0345.0644.2644.395,087,552
1/5/201145.1846.1944.8544.9911,153,679
1/4/201150.5050.5548.9649.313,655,280
1/3/201150.0650.7950.0350.282,190,782
12/31/201050.2850.3349.7049.71751,271
12/30/201049.9750.5249.7850.33911,894
12/29/201049.6950.1749.6049.96817,000
12/28/201049.5849.7149.2549.59735,252
Trading Center