Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Family Dollar Stores (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.01 35.36 34.45 34.64 1,622,400 -0.43(-1.23%)
Jan 29, 2004 35.25 36.00 34.51 35.07 1,661,700 +0.26(+0.75%)
Jan 28, 2004 35.78 36.05 34.73 34.81 1,343,700 -0.92(-2.57%)
Jan 27, 2004 36.00 36.20 35.68 35.73 1,252,300 -0.15(-0.42%)
Jan 26, 2004 35.80 36.27 35.44 35.88 1,030,900 +0.27(+0.76%)
Jan 23, 2004 35.74 36.15 35.34 35.61 1,150,600 +0.05(+0.14%)
Jan 22, 2004 34.85 36.42 34.85 35.56 2,520,300 +1.24(+3.61%)
Jan 21, 2004 33.60 34.32 33.39 34.32 1,636,500 +0.87(+2.60%)
Jan 20, 2004 34.10 34.20 33.23 33.45 1,004,100 -0.46(-1.36%)
Jan 16, 2004 33.68 34.06 33.58 33.91 1,372,100 +0.24(+0.71%)
Jan 15, 2004 34.19 34.19 33.00 33.67 2,413,200 -0.52(-1.52%)
Jan 14, 2004 33.43 34.40 33.39 34.19 1,824,000 +0.74(+2.21%)
Jan 13, 2004 33.70 33.98 33.09 33.45 1,629,000 -0.41(-1.21%)
Jan 12, 2004 34.50 34.88 33.65 33.86 1,194,500 -0.56(-1.63%)
Jan 09, 2004 34.80 34.80 34.35 34.42 810,600 -0.60(-1.71%)
Jan 08, 2004 35.25 35.60 34.93 35.02 1,941,500 -0.08(-0.23%)
Jan 07, 2004 34.24 35.36 34.20 35.10 1,835,000 +0.87(+2.54%)
Jan 06, 2004 33.95 34.25 33.92 34.23 2,025,200 +0.46(+1.36%)
Jan 05, 2004 34.28 34.58 33.47 33.77 2,067,400 -0.51(-1.49%)
Jan 02, 2004 35.70 35.80 34.15 34.28 1,173,700 -1.60(-4.46%)
Dec 31, 2003 35.56 35.90 35.50 35.88 802,200 +0.26(+0.73%)
Dec 30, 2003 35.37 35.65 35.27 35.62 616,300 +0.25(+0.71%)
Dec 29, 2003 35.25 35.48 35.09 35.37 1,144,700 +0.32(+0.91%)
Dec 26, 2003 34.86 35.21 34.66 35.05 300,800 +0.32(+0.92%)
Dec 24, 2003 34.55 34.78 34.25 34.73 242,100 +0.03(+0.09%)
Dec 23, 2003 34.55 34.85 34.45 34.70 805,700 +0.17(+0.49%)
Dec 22, 2003 34.45 34.70 34.01 34.53 791,600 +0.08(+0.23%)
Dec 19, 2003 35.05 35.10 33.99 34.45 1,586,200 -0.23(-0.66%)
Dec 18, 2003 34.45 34.79 33.66 34.68 2,661,400 +0.23(+0.67%)
Dec 17, 2003 33.30 34.67 32.84 34.45 1,817,000 +1.80(+5.51%)
Dec 16, 2003 32.30 33.05 32.15 32.65 3,396,700 -1.07(-3.17%)
Dec 15, 2003 34.95 34.95 33.76 33.72 1,933,500 -0.87(-2.52%)
Dec 12, 2003 34.55 34.69 34.32 34.59 1,074,600 +0.40(+1.17%)
Dec 11, 2003 33.80 34.65 33.76 34.19 958,500 +0.49(+1.45%)
Dec 10, 2003 34.08 34.25 33.51 33.70 1,350,100 -0.17(-0.50%)
Dec 09, 2003 34.75 34.95 33.69 33.87 2,387,000 -1.28(-3.64%)
Dec 08, 2003 34.30 35.07 34.30 35.15 3,564,100 +1.70(+5.08%)
Dec 05, 2003 34.00 34.77 33.51 33.45 2,892,300 -1.30(-3.74%)
Dec 04, 2003 37.06 37.07 32.88 34.75 6,754,100 -2.35(-6.33%)
Dec 03, 2003 37.38 37.85 36.40 37.10 1,913,900 -0.06(-0.16%)
Dec 02, 2003 38.45 38.46 37.15 37.16 1,307,600 -1.44(-3.73%)
Dec 01, 2003 38.58 38.95 38.36 38.60 1,021,100 +0.02(+0.05%)
Nov 28, 2003 38.70 39.00 38.36 38.58 299,900 -0.07(-0.18%)
Nov 26, 2003 38.44 38.75 38.15 38.65 1,041,000 +0.21(+0.55%)
Nov 25, 2003 39.79 38.90 38.35 38.44 1,246,700 -1.35(-3.39%)
Nov 24, 2003 38.99 39.82 38.99 39.79 649,600 +0.92(+2.37%)
Nov 21, 2003 38.50 39.15 38.50 38.87 547,800 +0.46(+1.20%)
Nov 20, 2003 38.56 39.09 38.33 38.41 1,001,100 -0.15(-0.39%)
Nov 19, 2003 38.79 38.79 38.10 38.56 853,100 -0.12(-0.31%)
Nov 18, 2003 39.56 39.90 38.60 38.68 756,000 -0.50(-1.28%)
Nov 17, 2003 39.06 39.54 38.62 39.18 1,084,200 -0.28(-0.71%)
Nov 14, 2003 40.48 40.68 39.45 39.46 1,020,100 -0.78(-1.94%)
Nov 13, 2003 41.60 41.60 40.18 40.24 1,659,700 -1.58(-3.78%)
Nov 12, 2003 41.65 41.85 41.57 41.82 413,000 +0.22(+0.53%)
Nov 11, 2003 41.48 42.20 41.47 41.60 657,600 -0.02(-0.05%)
Nov 10, 2003 42.10 42.15 41.60 41.62 594,500 -0.64(-1.51%)
Nov 07, 2003 42.86 42.86 42.19 42.26 531,200 -0.30(-0.70%)
Nov 06, 2003 42.75 42.75 41.88 42.56 798,500 -0.19(-0.44%)
Nov 05, 2003 43.49 42.82 42.26 42.75 539,900 +0.10(+0.23%)
Nov 04, 2003 43.49 43.49 42.61 42.65 682,937 -0.96(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.