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 (%)
May 31, 2002 35.10 36.37 35.08 36.00 718,000 +0.24(+0.67%)
May 28, 2002 36.15 36.25 35.26 35.76 958,900 -0.38(-1.05%)
May 27, 2002 35.71 36.40 35.71 36.14 480,900 +0.00(+0.00%)
May 24, 2002 35.71 36.40 35.71 36.14 480,900 +0.43(+1.20%)
May 23, 2002 35.20 35.81 35.00 35.71 384,000 +0.47(+1.33%)
May 22, 2002 35.24 35.55 34.75 35.24 916,500 +0.00(+0.00%)
May 21, 2002 35.95 35.98 35.05 35.24 856,300 -0.61(-1.70%)
May 20, 2002 36.00 36.58 35.80 35.85 737,400 -0.29(-0.80%)
May 17, 2002 36.68 37.01 36.05 36.14 820,000 -0.63(-1.71%)
May 16, 2002 36.35 37.05 36.33 36.77 491,300 +0.17(+0.46%)
May 15, 2002 36.20 36.97 36.19 36.60 850,100 -0.26(-0.71%)
May 14, 2002 36.30 37.25 36.11 36.86 966,600 +1.36(+3.83%)
May 13, 2002 34.76 35.90 34.74 35.50 1,074,100 +0.74(+2.13%)
May 10, 2002 35.19 35.25 34.58 34.76 717,400 +0.01(+0.03%)
May 09, 2002 34.87 34.99 34.22 34.75 819,400 -0.37(-1.05%)
May 08, 2002 35.25 35.57 34.68 35.12 819,800 +0.11(+0.31%)
May 07, 2002 35.15 35.25 34.84 35.01 557,900 +0.33(+0.95%)
May 06, 2002 34.84 35.95 34.68 34.68 532,700 +0.09(+0.26%)
May 03, 2002 34.95 35.00 34.35 34.59 773,500 -0.43(-1.23%)
May 02, 2002 34.49 35.50 34.48 35.02 745,400 +0.59(+1.71%)
May 01, 2002 34.60 34.60 34.05 34.43 635,100 -0.17(-0.49%)
Apr 30, 2002 34.55 34.90 34.10 34.60 754,900 -0.02(-0.06%)
Apr 29, 2002 34.50 35.23 34.22 34.62 412,900 -0.29(-0.83%)
Apr 26, 2002 34.46 35.24 34.35 34.91 1,938,300 +0.70(+2.05%)
Apr 25, 2002 34.05 34.40 33.53 34.21 741,200 +0.10(+0.29%)
Apr 24, 2002 34.00 34.50 33.80 34.11 338,300 +0.21(+0.62%)
Apr 23, 2002 34.10 34.76 33.90 33.90 563,600 -0.18(-0.53%)
Apr 22, 2002 34.45 34.90 33.75 34.08 373,400 -0.57(-1.65%)
Apr 19, 2002 35.19 35.19 34.40 34.65 569,900 -0.54(-1.53%)
Apr 18, 2002 35.10 35.33 34.80 35.19 865,700 +0.67(+1.94%)
Apr 17, 2002 34.60 34.80 34.26 34.52 587,100 +0.15(+0.44%)
Apr 16, 2002 33.50 34.50 33.50 34.37 711,100 +0.93(+2.78%)
Apr 15, 2002 33.91 34.25 33.31 33.44 383,000 -0.47(-1.39%)
Apr 12, 2002 33.50 34.30 33.35 33.91 436,100 +0.44(+1.31%)
Apr 11, 2002 33.85 34.75 33.40 33.47 712,700 -0.38(-1.12%)
Apr 10, 2002 33.75 33.95 33.55 33.85 887,400 +0.45(+1.35%)
Apr 09, 2002 33.30 33.95 32.90 33.40 642,300 +0.45(+1.37%)
Apr 08, 2002 32.40 33.09 32.12 32.95 329,400 +0.43(+1.32%)
Apr 05, 2002 32.25 32.80 32.17 32.52 356,400 +0.21(+0.65%)
Apr 04, 2002 31.95 32.49 31.63 32.31 597,600 +0.36(+1.13%)
Apr 03, 2002 32.20 32.25 31.81 31.95 704,700 -0.41(-1.27%)
Apr 02, 2002 32.95 32.95 32.35 32.36 40,000 -0.60(-1.82%)
Apr 01, 2002 33.30 33.30 31.90 32.96 860,800 -0.55(-1.64%)
Mar 29, 2002 33.45 33.99 32.91 33.51 469,500 +0.00(+0.00%)
Mar 28, 2002 33.45 33.99 32.91 33.51 469,500 +0.11(+0.33%)
Mar 27, 2002 32.80 33.55 32.66 33.40 840,100 +0.35(+1.06%)
Mar 26, 2002 33.20 33.25 32.80 33.05 684,500 +0.15(+0.46%)
Mar 25, 2002 33.15 33.50 32.85 32.90 536,000 -0.25(-0.75%)
Mar 22, 2002 33.60 33.64 33.00 33.15 477,300 -0.20(-0.60%)
Mar 21, 2002 34.15 34.45 33.15 33.35 876,500 -0.75(-2.20%)
Mar 20, 2002 33.73 34.69 33.55 34.10 981,500 +0.12(+0.35%)
Mar 19, 2002 32.31 34.50 32.26 33.98 2,110,400 +1.67(+5.17%)
Mar 18, 2002 32.55 32.55 32.00 32.31 817,100 +0.01(+0.03%)
Mar 15, 2002 31.25 32.54 31.17 32.30 950,100 +1.35(+4.36%)
Mar 14, 2002 31.29 31.40 30.94 30.95 1,928,600 -0.28(-0.90%)
Mar 13, 2002 31.60 31.61 31.00 31.23 758,400 -0.52(-1.64%)
Mar 12, 2002 31.65 31.83 31.11 31.75 371,200 +0.10(+0.32%)
Mar 11, 2002 31.50 31.69 31.05 31.65 1,666,300 +0.15(+0.48%)
Mar 08, 2002 31.50 31.84 31.31 31.50 930,600 +0.23(+0.74%)
Mar 07, 2002 30.75 31.30 30.75 31.27 1,185,700 +0.82(+2.69%)
Mar 06, 2002 30.51 30.65 30.06 30.45 1,126,700 -0.29(-0.94%)
Mar 05, 2002 31.98 31.99 30.50 30.74 580,000 -1.66(-5.12%)
Mar 04, 2002 32.65 33.04 32.25 32.40 975,500 -0.16(-0.49%)
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.