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 (%)
Feb 27, 2015 78.60 78.81 78.52 78.74 725,102 +0.13(+0.17%)
Feb 26, 2015 78.44 78.73 78.38 78.61 618,818 -0.01(-0.01%)
Feb 25, 2015 78.37 79.00 78.31 78.62 701,067 +0.43(+0.55%)
Feb 24, 2015 78.16 78.28 78.10 78.19 494,381 -0.09(-0.11%)
Feb 23, 2015 78.36 78.36 78.10 78.28 1,061,423 +0.01(+0.01%)
Feb 20, 2015 77.86 78.35 77.72 78.27 1,109,127 +0.37(+0.47%)
Feb 19, 2015 78.12 78.12 77.87 77.90 394,020 -0.07(-0.09%)
Feb 18, 2015 77.76 78.02 77.70 77.97 802,610 +0.13(+0.17%)
Feb 17, 2015 78.00 78.00 77.72 77.84 728,332 -0.02(-0.03%)
Feb 13, 2015 77.86 77.86 77.86 0 +0.31(+0.40%)
Feb 12, 2015 77.81 77.81 77.48 77.55 341,638 -0.20(-0.26%)
Feb 11, 2015 77.75 77.87 77.55 77.75 801,676 +0.19(+0.24%)
Feb 10, 2015 77.47 77.58 77.30 77.56 762,621 +0.27(+0.35%)
Feb 09, 2015 77.31 77.56 77.20 77.29 1,003,363 -0.06(-0.08%)
Feb 06, 2015 77.24 77.77 77.24 77.35 819,895 -0.21(-0.27%)
Feb 05, 2015 77.61 77.82 77.35 77.56 1,007,668 +0.21(+0.27%)
Feb 04, 2015 77.54 77.64 77.04 77.35 2,486,387 -0.14(-0.18%)
Feb 03, 2015 77.03 77.50 76.81 77.49 1,549,905 +0.72(+0.94%)
Feb 02, 2015 76.51 76.93 76.27 76.77 2,476,155 +0.67(+0.88%)
Jan 30, 2015 76.12 76.85 76.10 76.10 6,019,880 -0.12(-0.16%)
Jan 29, 2015 76.30 76.47 76.14 76.22 3,470,464 -0.09(-0.12%)
Jan 28, 2015 76.48 76.77 76.28 76.31 1,928,560 -0.31(-0.40%)
Jan 27, 2015 76.20 76.72 76.13 76.62 6,389,169 +0.26(+0.34%)
Jan 26, 2015 76.68 76.93 76.26 76.36 9,102,367 -0.57(-0.74%)
Jan 23, 2015 76.67 77.07 76.51 76.93 1,473,272 +0.49(+0.64%)
Jan 22, 2015 76.55 76.44 4,885,345 +0.89(+1.18%)
Jan 21, 2015 75.26 75.88 75.26 75.55 3,534,792 +0.12(+0.16%)
Jan 20, 2015 75.08 75.71 75.02 75.43 3,316,678 +0.15(+0.20%)
Jan 16, 2015 74.99 75.54 74.72 75.28 8,185,323 +0.14(+0.19%)
Jan 15, 2015 74.65 75.14 9,218,558 -1.16(-1.52%)
Jan 14, 2015 76.99 76.99 75.92 76.30 3,633,539 -0.56(-0.73%)
Jan 13, 2015 76.86 4,174,414 +0.17(+0.22%)
Jan 12, 2015 77.89 77.89 76.69 76.69 5,020,670 -1.30(-1.67%)
Jan 09, 2015 78.49 78.60 77.95 77.99 2,763,927 -0.52(-0.66%)
Jan 08, 2015 78.37 79.00 77.99 78.51 2,530,911 -0.35(-0.44%)
Jan 07, 2015 78.94 79.10 78.71 78.86 1,021,727 +0.19(+0.24%)
Jan 06, 2015 78.70 79.00 78.47 78.67 1,280,554 +0.01(+0.01%)
Jan 05, 2015 78.82 79.02 78.54 78.66 707,759 -0.23(-0.29%)
Jan 02, 2015 79.17 79.34 78.88 78.89 628,275 -0.32(-0.40%)
Dec 31, 2014 79.21 79.21 79.21 0 -0.09(-0.11%)
Dec 30, 2014 79.34 79.36 79.06 79.30 479,647 +0.00(+0.00%)
Dec 29, 2014 79.20 79.43 79.12 79.30 529,187 +0.18(+0.23%)
Dec 26, 2014 79.25 79.25 79.02 79.12 143,524 -0.02(-0.03%)
Dec 24, 2014 79.14 79.14 79.14 0 -0.01(-0.01%)
Dec 23, 2014 79.25 79.46 79.13 79.15 350,719 +0.04(+0.05%)
Dec 22, 2014 78.93 79.30 78.87 79.11 592,225 +0.15(+0.19%)
Dec 19, 2014 79.32 79.34 78.47 78.96 2,235,304 -0.50(-0.63%)
Dec 18, 2014 79.50 79.61 79.16 79.46 1,150,089 +0.21(+0.26%)
Dec 17, 2014 79.34 79.80 79.09 79.25 822,996 +0.13(+0.16%)
Dec 16, 2014 79.70 79.12 623,825 -0.15(-0.19%)
Dec 15, 2014 79.44 79.69 79.24 79.27 670,585 +0.02(+0.03%)
Dec 12, 2014 79.40 79.76 79.23 79.25 1,164,701 -0.23(-0.29%)
Dec 11, 2014 79.69 79.80 79.44 79.48 1,046,969 -0.10(-0.13%)
Dec 10, 2014 79.75 79.85 79.27 79.58 1,725,098 -0.17(-0.21%)
Dec 09, 2014 79.80 79.89 79.26 79.75 490,538 -0.05(-0.06%)
Dec 08, 2014 79.70 79.88 79.60 79.80 705,730 +0.02(+0.03%)
Dec 05, 2014 79.26 79.81 79.26 79.78 1,332,639 +0.10(+0.13%)
Dec 04, 2014 79.50 79.89 79.18 79.68 2,387,022 +0.20(+0.25%)
Dec 03, 2014 79.39 79.75 79.11 79.48 2,088,003 +0.08(+0.10%)
Dec 02, 2014 79.74 79.74 79.24 79.40 634,197 -0.02(-0.03%)
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.