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 29, 2015 78.20 78.20 77.47 77.52 1,685,231 -0.40(-0.51%)
May 28, 2015 78.03 78.10 77.80 77.92 622,378 -0.04(-0.05%)
May 27, 2015 77.76 78.02 77.76 77.96 681,810 +0.17(+0.22%)
May 26, 2015 78.33 78.33 77.70 77.79 817,882 -0.38(-0.49%)
May 22, 2015 78.17 78.17 78.17 0 -0.38(-0.48%)
May 21, 2015 77.61 79.02 77.52 78.55 3,662,277 +0.43(+0.55%)
May 20, 2015 78.47 78.47 78.08 78.12 1,120,598 -0.31(-0.40%)
May 19, 2015 78.73 78.77 78.41 78.43 1,275,417 -0.22(-0.28%)
May 18, 2015 78.71 78.71 78.44 78.65 1,785,195 +0.04(+0.05%)
May 15, 2015 78.48 78.66 78.29 78.61 1,659,887 +0.28(+0.36%)
May 14, 2015 78.56 78.66 78.27 78.33 1,010,844 -0.22(-0.28%)
May 13, 2015 78.84 78.94 78.47 78.55 919,019 -0.34(-0.43%)
May 12, 2015 78.79 78.98 78.68 78.89 938,755 +0.03(+0.04%)
May 11, 2015 78.87 78.99 78.78 78.86 453,017 -0.08(-0.10%)
May 08, 2015 78.90 79.18 78.80 78.94 314,589 +0.31(+0.39%)
May 07, 2015 78.44 78.71 78.29 78.63 364,786 +0.29(+0.37%)
May 06, 2015 78.27 78.50 78.11 78.34 939,168 +0.18(+0.23%)
May 05, 2015 78.37 78.41 78.10 78.16 440,312 -0.28(-0.36%)
May 04, 2015 78.52 78.58 78.30 78.44 208,356 -0.09(-0.11%)
May 01, 2015 78.27 78.58 78.10 78.53 373,257 +0.39(+0.50%)
Apr 30, 2015 78.21 78.58 78.05 78.14 1,036,714 -0.27(-0.34%)
Apr 29, 2015 79.02 79.21 78.39 78.41 863,424 -0.67(-0.85%)
Apr 28, 2015 79.28 79.28 78.97 79.08 554,083 -0.13(-0.16%)
Apr 27, 2015 79.40 79.53 79.17 79.21 644,160 -0.17(-0.21%)
Apr 24, 2015 79.31 79.46 79.14 79.38 328,512 +0.01(+0.01%)
Apr 23, 2015 79.31 79.47 79.22 79.37 600,713 +0.12(+0.15%)
Apr 22, 2015 79.50 79.50 79.06 79.25 409,439 -0.09(-0.11%)
Apr 21, 2015 78.92 79.34 78.92 79.34 499,459 +0.42(+0.53%)
Apr 20, 2015 79.11 79.11 78.66 78.92 1,434,250 +0.17(+0.22%)
Apr 17, 2015 79.17 79.25 78.66 78.75 1,005,682 -0.63(-0.79%)
Apr 16, 2015 79.39 79.53 79.20 79.38 528,662 +0.02(+0.03%)
Apr 15, 2015 79.26 79.44 79.23 79.36 679,172 +0.12(+0.15%)
Apr 14, 2015 79.49 79.54 79.22 79.24 386,347 -0.27(-0.34%)
Apr 13, 2015 79.76 79.84 79.47 79.51 544,837 -0.23(-0.29%)
Apr 10, 2015 79.72 79.84 79.65 79.74 424,857 +0.05(+0.06%)
Apr 09, 2015 80.60 80.60 79.61 79.69 495,920 -0.28(-0.35%)
Apr 08, 2015 79.23 79.98 79.12 79.97 940,700 +0.84(+1.06%)
Apr 07, 2015 79.12 79.46 79.05 79.13 1,398,674 -0.01(-0.01%)
Apr 06, 2015 79.10 79.43 79.04 79.14 1,981,330 -0.10(-0.13%)
Apr 02, 2015 79.24 79.24 79.24 0 -0.03(-0.04%)
Apr 01, 2015 79.13 79.36 79.01 79.27 4,633,307 +0.03(+0.04%)
Mar 31, 2015 79.42 79.60 79.24 79.24 1,283,196 -0.19(-0.24%)
Mar 30, 2015 79.83 79.89 79.39 79.43 804,839 -0.02(-0.03%)
Mar 27, 2015 79.11 79.55 79.11 79.45 716,445 +0.22(+0.28%)
Mar 26, 2015 79.15 79.38 79.04 79.23 835,994 -0.02(-0.03%)
Mar 25, 2015 79.47 79.66 79.20 79.25 585,759 -0.36(-0.45%)
Mar 24, 2015 79.61 79.91 79.60 79.61 713,048 -0.07(-0.09%)
Mar 23, 2015 80.08 80.08 79.67 79.68 689,036 -0.22(-0.28%)
Mar 20, 2015 79.78 80.03 79.73 79.90 1,526,325 +0.20(+0.25%)
Mar 19, 2015 79.77 79.94 79.69 79.70 609,306 -0.09(-0.11%)
Mar 18, 2015 79.68 79.99 79.56 79.79 836,292 +0.12(+0.15%)
Mar 17, 2015 79.81 79.86 79.67 79.67 601,794 -0.24(-0.30%)
Mar 16, 2015 79.56 79.91 79.45 79.91 575,783 +0.61(+0.77%)
Mar 13, 2015 79.19 79.44 79.15 79.30 982,826 +0.18(+0.23%)
Mar 12, 2015 78.87 79.34 78.79 79.12 761,481 +0.53(+0.67%)
Mar 11, 2015 78.60 78.87 78.55 78.59 723,830 -0.05(-0.06%)
Mar 10, 2015 78.60 78.76 78.55 78.64 726,948 -0.12(-0.15%)
Mar 09, 2015 78.69 78.89 78.68 78.76 316,057 -0.04(-0.05%)
Mar 06, 2015 78.43 78.99 78.43 78.80 689,696 +0.10(+0.13%)
Mar 05, 2015 78.79 78.81 78.61 78.70 492,482 +0.11(+0.14%)
Mar 04, 2015 78.66 78.50 78.59 509,571 -0.07(-0.09%)
Mar 03, 2015 78.55 78.66 2,436,700 -0.13(-0.16%)
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.