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 (%)
Oct 31, 2002 30.14 30.96 30.02 30.79 802,500 +0.90(+3.01%)
Oct 30, 2002 30.44 30.44 29.44 29.89 837,400 -0.56(-1.84%)
Oct 29, 2002 30.40 30.96 29.70 30.45 1,187,100 +0.00(+0.00%)
Oct 28, 2002 31.64 31.70 30.37 30.45 677,200 -0.69(-2.22%)
Oct 25, 2002 29.86 31.20 29.78 31.14 1,031,500 +1.03(+3.42%)
Oct 24, 2002 30.00 30.70 30.00 30.11 721,800 +0.13(+0.43%)
Oct 23, 2002 29.25 30.00 29.00 29.98 998,200 +0.52(+1.77%)
Oct 22, 2002 30.25 30.35 29.02 29.46 922,300 -1.04(-3.41%)
Oct 21, 2002 29.99 30.55 29.32 30.50 906,200 +0.48(+1.60%)
Oct 18, 2002 29.79 30.37 29.50 30.02 700,700 +0.23(+0.77%)
Oct 17, 2002 30.00 30.25 29.62 29.79 1,218,200 +0.21(+0.71%)
Oct 16, 2002 30.30 30.40 29.07 29.58 962,000 -0.86(-2.83%)
Oct 15, 2002 29.60 30.81 29.60 30.44 1,498,600 +1.75(+6.10%)
Oct 14, 2002 27.85 29.30 27.76 28.69 904,500 +0.84(+3.02%)
Oct 11, 2002 26.55 28.31 26.55 27.85 1,452,200 +1.67(+6.38%)
Oct 10, 2002 25.21 26.60 24.01 26.18 1,416,900 +0.98(+3.89%)
Oct 09, 2002 24.80 26.50 24.61 25.20 1,240,100 -0.42(-1.64%)
Oct 08, 2002 24.75 26.16 24.30 25.62 1,095,700 +1.46(+6.04%)
Oct 07, 2002 25.25 25.34 23.75 24.16 1,006,600 -1.35(-5.29%)
Oct 04, 2002 25.24 25.70 24.22 25.51 918,900 +0.30(+1.19%)
Oct 03, 2002 26.50 26.50 25.00 25.21 989,500 -0.16(-0.63%)
Oct 02, 2002 26.40 26.70 25.00 25.37 1,876,100 -0.78(-2.98%)
Oct 01, 2002 27.00 27.25 25.20 26.15 10,000 -0.73(-2.72%)
Sep 30, 2002 28.10 28.11 26.12 26.88 1,588,800 -2.00(-6.93%)
Sep 27, 2002 28.44 29.35 28.25 28.88 1,601,400 +0.45(+1.58%)
Sep 26, 2002 27.95 28.75 27.74 28.43 600,600 +0.62(+2.23%)
Sep 25, 2002 27.00 28.00 26.75 27.81 749,900 +1.18(+4.43%)
Sep 24, 2002 27.00 27.16 26.51 26.63 567,300 -0.53(-1.95%)
Sep 23, 2002 27.40 27.60 26.80 27.16 570,200 -0.79(-2.83%)
Sep 20, 2002 27.80 27.95 27.55 27.95 826,400 +0.55(+2.01%)
Sep 19, 2002 27.89 28.19 27.39 27.40 492,800 -0.74(-2.63%)
Sep 18, 2002 27.86 28.35 27.45 28.14 438,900 +0.28(+1.01%)
Sep 17, 2002 27.70 28.40 27.65 27.86 775,900 +0.21(+0.76%)
Sep 16, 2002 28.07 28.32 27.50 27.65 852,500 -0.35(-1.25%)
Sep 13, 2002 27.75 28.55 27.51 28.00 783,600 +0.07(+0.25%)
Sep 12, 2002 28.10 28.70 27.66 27.93 820,000 -0.12(-0.43%)
Sep 11, 2002 28.49 28.66 28.03 28.05 469,400 -0.20(-0.71%)
Sep 10, 2002 28.45 28.45 27.80 28.25 737,900 +0.00(+0.00%)
Sep 09, 2002 28.15 28.55 27.54 28.25 1,104,000 +0.13(+0.46%)
Sep 06, 2002 27.79 28.60 27.69 28.12 865,500 +0.58(+2.11%)
Sep 05, 2002 27.90 28.00 27.19 27.54 1,248,800 -0.54(-1.92%)
Sep 04, 2002 27.50 28.18 27.37 28.08 1,446,500 +0.70(+2.56%)
Sep 03, 2002 28.10 28.10 27.28 27.38 1,055,700 -1.17(-4.10%)
Aug 30, 2002 27.80 28.65 27.60 28.55 606,800 +0.75(+2.70%)
Aug 29, 2002 28.50 28.61 27.62 27.80 983,400 -0.88(-3.07%)
Aug 28, 2002 28.56 28.95 28.42 28.68 950,800 +0.12(+0.42%)
Aug 27, 2002 29.30 29.40 28.45 28.56 969,300 -0.69(-2.36%)
Aug 26, 2002 29.10 29.44 28.70 29.25 648,800 +0.38(+1.32%)
Aug 23, 2002 29.40 29.47 28.80 28.87 1,062,200 -0.63(-2.14%)
Aug 22, 2002 29.00 29.50 28.52 29.50 706,600 +0.29(+0.99%)
Aug 21, 2002 29.25 29.80 28.60 29.21 767,100 +0.03(+0.10%)
Aug 20, 2002 29.05 29.50 28.60 29.18 736,300 +0.83(+2.93%)
Aug 16, 2002 28.90 28.91 27.89 28.35 1,181,200 -0.60(-2.07%)
Aug 15, 2002 28.00 29.35 27.91 28.95 1,747,300 +1.20(+4.32%)
Aug 14, 2002 26.45 27.80 26.07 27.75 1,049,000 +1.34(+5.07%)
Aug 13, 2002 26.25 26.92 26.08 26.41 1,873,500 +0.41(+1.58%)
Aug 12, 2002 25.00 26.28 25.00 26.00 1,523,100 -1.94(-6.94%)
Aug 07, 2002 28.20 28.94 27.25 27.94 1,071,800 -0.12(-0.43%)
Aug 06, 2002 26.20 28.97 26.20 28.06 1,869,700 +2.17(+8.38%)
Aug 05, 2002 26.20 26.99 25.75 25.89 1,785,200 -0.31(-1.18%)
Aug 02, 2002 29.00 29.20 25.90 26.20 3,328,300 -3.14(-10.70%)
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.