Family Dollar Stores Inc $57.17

down 0.00


16/4/2014 06:40 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDO historical data

Date Open High Low Close Volume
2/3/201141.7242.1141.4441.701,967,490
2/2/201142.1942.4241.3141.383,454,140
2/1/201142.7342.7741.9542.422,125,150
1/31/201142.8543.4542.3042.482,120,910
1/28/201143.2843.2842.2042.482,237,590
1/27/201143.7243.7842.7542.922,425,240
1/26/201142.9843.4342.6042.932,098,540
1/25/201143.5143.5442.7542.872,934,320
1/24/201143.8143.8243.3543.441,559,160
1/21/201144.6444.7943.7243.802,492,560
1/20/201143.7544.4443.7544.263,332,500
1/19/201143.6843.8243.3043.712,509,680
1/18/201143.1643.6443.1643.552,645,570
1/14/201143.3643.5043.0243.222,310,980
1/13/201143.4643.5343.2543.312,009,550
1/12/201143.1843.6543.0543.332,719,530
1/11/201143.8443.9943.2143.243,189,970
1/10/201143.6844.1343.5543.942,971,920
1/7/201144.4044.5943.7143.903,107,110
1/6/201145.0345.0644.2644.395,087,550
1/5/201145.1846.1944.8544.9911,153,700
1/4/201150.5050.5548.9649.313,655,280
1/3/201150.0650.7950.0350.282,190,780
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
12/27/201049.5049.8349.2549.59918,718
12/23/201049.0949.8148.9949.671,055,450
12/22/201049.3049.3748.9649.091,196,820
12/21/201049.7449.9449.0549.181,257,260
12/20/201049.7149.9149.2949.731,248,790
12/17/201049.2350.2249.2349.582,198,190
12/16/201049.1449.7449.0749.64961,510
12/15/201049.0249.4849.0249.20887,766
12/14/201048.9849.3648.6349.201,380,020
12/13/201049.7650.0148.9949.031,710,360
12/10/201049.6350.0549.3449.761,930,110
12/9/201051.1951.8149.3449.502,649,770
12/8/201050.9851.0750.4350.531,623,160
12/7/201051.2651.7150.8850.891,803,790
12/6/201051.0851.0850.5950.921,206,040
12/3/201050.4351.1050.2051.071,353,560
12/2/201050.3750.7850.0550.611,555,820
12/1/201050.6350.7650.0050.311,677,580
11/30/201050.1250.4549.9250.201,620,910
11/29/201050.2350.2949.5250.211,766,180
11/26/201050.4651.1350.4450.67739,530
11/24/201049.3950.9249.3950.681,695,580
11/23/201048.9449.4948.6849.391,885,200
11/22/201048.8649.5548.8049.211,712,100
11/19/201048.9348.9548.4848.841,490,160
11/18/201048.8149.8448.6148.682,789,660
11/17/201048.0048.4547.7648.402,323,480
11/16/201048.0048.5547.5547.993,620,640
11/15/201048.6148.8747.9248.221,508,780
11/12/201048.3348.6448.0948.361,560,940
11/11/201048.2248.6847.9548.521,575,940
11/10/201047.8948.5047.6948.382,234,540
11/9/201048.4048.4547.9347.991,307,250
11/8/201048.3648.4448.0148.431,409,210
11/5/201047.8648.5447.8448.431,717,480
11/4/201047.4747.9047.2047.772,246,130
11/3/201047.1447.4246.6147.182,726,060
11/2/201046.7947.4046.7947.022,678,410
11/1/201046.3346.9446.1746.571,619,150
10/29/201046.0046.2545.7446.17960,617
10/28/201046.3846.5645.7446.02998,007
10/27/201046.3846.6345.6746.202,456,860
10/26/201045.9346.5245.7446.371,646,650
10/25/201045.6046.2045.6045.901,709,550
10/22/201045.2945.6745.2245.421,124,550
10/21/201045.5045.7045.0145.231,943,080
10/20/201045.0445.7444.6845.413,309,300
10/19/201045.4845.8044.8045.002,431,190
10/18/201045.4545.8345.3845.732,390,570
10/15/201046.0946.1545.3045.572,688,320
10/14/201046.1446.1745.2545.712,627,350
10/13/201046.2946.3545.6546.062,646,630
10/12/201046.4046.4345.8346.112,358,620
10/11/201045.6546.3045.6146.142,080,960
10/8/201045.9145.9445.3045.513,078,160
10/7/201046.0446.2945.6146.273,042,140
10/6/201045.5045.9345.2545.814,325,720
10/5/201044.6245.5044.4245.343,383,900
10/4/201044.3744.5844.1144.372,313,900
10/1/201044.3244.5043.9244.302,658,030
9/30/201044.3944.5943.4244.164,760,330
9/29/201045.0145.1044.0144.058,244,410
9/28/201043.1443.6542.8443.343,504,430
9/27/201043.4543.5342.9142.973,429,020
9/24/201043.5243.7943.3443.401,988,840
9/23/201043.3743.6143.1343.271,417,360
9/22/201043.6343.6943.2643.441,145,840
9/21/201044.2944.2943.4343.632,247,920
9/20/201043.7344.4843.7343.941,979,480
9/17/201043.2443.5742.8843.462,436,860
9/16/201042.6043.0242.4042.961,273,900
9/15/201043.0743.3842.4543.302,978,300
9/14/201042.9943.6742.9643.031,894,160
Trading Center