$76.96 -0.49 (%) Family Dollar Stores Inc - NYSE

Oct. 22, 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
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
5/23/201153.3454.3053.2854.291,073,133
5/20/201154.0054.0053.5453.65699,117
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
Trading Center