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 (%)
Sep 30, 2003 40.49 40.49 39.60 39.89 1,344,700 -0.63(-1.55%)
Sep 29, 2003 40.86 41.11 40.44 40.52 689,900 -0.34(-0.83%)
Sep 26, 2003 41.30 41.38 40.85 40.86 915,500 -0.41(-0.99%)
Sep 25, 2003 41.43 41.74 41.26 41.27 861,200 -0.16(-0.39%)
Sep 24, 2003 42.00 42.00 41.48 41.43 708,900 -0.51(-1.22%)
Sep 23, 2003 41.11 41.94 41.11 41.94 608,000 +0.83(+2.02%)
Sep 22, 2003 41.27 41.37 41.03 41.11 492,000 -0.61(-1.46%)
Sep 19, 2003 41.65 41.84 41.45 41.72 969,200 +0.17(+0.41%)
Sep 18, 2003 41.05 41.56 40.92 41.55 872,800 +0.27(+0.65%)
Sep 17, 2003 41.34 41.38 40.96 41.28 517,800 +0.03(+0.07%)
Sep 16, 2003 40.78 41.30 40.78 41.25 1,093,600 +0.59(+1.45%)
Sep 15, 2003 40.65 40.86 40.44 40.66 668,200 -0.11(-0.27%)
Sep 12, 2003 40.10 40.84 39.35 40.77 653,500 +0.64(+1.59%)
Sep 11, 2003 40.00 40.28 39.88 40.13 893,100 +0.53(+1.34%)
Sep 10, 2003 39.85 40.18 39.59 39.60 949,800 -0.26(-0.65%)
Sep 09, 2003 40.22 40.27 39.83 39.86 1,157,000 -0.36(-0.90%)
Sep 08, 2003 40.54 40.65 40.05 40.22 679,900 -0.27(-0.67%)
Sep 05, 2003 40.90 40.90 40.31 40.49 936,300 -0.41(-1.00%)
Sep 04, 2003 40.75 40.90 40.03 40.90 853,200 +0.20(+0.49%)
Sep 03, 2003 40.67 40.92 40.35 40.70 942,300 +0.15(+0.37%)
Sep 02, 2003 40.12 40.69 39.86 40.55 1,298,900 +0.43(+1.07%)
Aug 29, 2003 40.20 40.28 39.82 40.12 830,900 -0.13(-0.32%)
Aug 28, 2003 39.90 40.46 39.79 40.25 1,219,000 +0.67(+1.69%)
Aug 27, 2003 39.32 39.65 39.26 39.58 547,700 +0.31(+0.79%)
Aug 26, 2003 38.70 39.27 38.40 39.27 402,500 +0.52(+1.34%)
Aug 25, 2003 39.10 39.20 38.50 38.75 451,200 -0.31(-0.79%)
Aug 22, 2003 39.15 39.15 38.77 39.06 639,900 +0.07(+0.18%)
Aug 21, 2003 39.00 39.05 38.71 38.99 453,000 +0.15(+0.39%)
Aug 20, 2003 38.94 39.08 38.74 38.84 596,900 -0.08(-0.21%)
Aug 19, 2003 38.60 38.93 38.35 38.92 577,600 +0.42(+1.09%)
Aug 18, 2003 38.05 38.57 38.03 38.50 681,400 +0.32(+0.84%)
Aug 15, 2003 38.15 38.40 37.85 38.18 251,600 +0.03(+0.08%)
Aug 14, 2003 38.12 38.36 37.80 38.15 519,600 +0.04(+0.10%)
Aug 13, 2003 38.10 38.33 38.02 38.11 473,700 +0.01(+0.03%)
Aug 12, 2003 37.40 38.10 37.40 38.10 637,500 +0.70(+1.87%)
Aug 11, 2003 37.44 37.44 37.26 37.40 656,200 +0.04(+0.11%)
Aug 08, 2003 37.23 37.39 37.13 37.36 640,400 +0.18(+0.48%)
Aug 07, 2003 37.55 37.73 36.95 37.18 962,300 -0.50(-1.33%)
Aug 06, 2003 37.30 37.72 37.05 37.68 889,000 +0.38(+1.02%)
Aug 05, 2003 37.70 37.86 37.22 37.30 919,400 -0.77(-2.02%)
Aug 04, 2003 37.80 38.14 37.41 38.07 1,067,600 +0.52(+1.38%)
Aug 01, 2003 37.51 37.90 37.32 37.55 699,000 +0.04(+0.11%)
Jul 31, 2003 37.25 37.99 37.05 37.51 557,800 +0.51(+1.38%)
Jul 30, 2003 37.64 37.99 36.85 37.00 1,209,700 -0.33(-0.88%)
Jul 29, 2003 36.70 37.55 36.55 37.33 1,544,700 +0.68(+1.86%)
Jul 28, 2003 36.37 36.82 36.26 36.65 848,700 +0.25(+0.69%)
Jul 25, 2003 36.40 36.58 35.75 36.40 1,183,500 +0.11(+0.30%)
Jul 24, 2003 36.55 36.70 35.80 36.29 1,439,800 -0.13(-0.36%)
Jul 23, 2003 37.40 37.40 36.30 36.42 1,663,400 -1.00(-2.67%)
Jul 22, 2003 37.15 37.53 36.92 37.42 956,200 +0.29(+0.78%)
Jul 21, 2003 37.75 37.75 37.02 37.13 754,900 -0.27(-0.72%)
Jul 18, 2003 37.30 37.51 37.16 37.40 985,600 -0.49(-1.29%)
Jul 17, 2003 38.00 38.19 37.69 37.89 648,900 -0.25(-0.66%)
Jul 16, 2003 38.36 38.43 37.95 38.14 829,500 -0.42(-1.09%)
Jul 15, 2003 38.95 39.00 38.35 38.56 690,600 -0.17(-0.44%)
Jul 14, 2003 39.00 39.30 38.56 38.73 793,800 -0.02(-0.05%)
Jul 11, 2003 38.35 39.15 38.35 38.75 626,400 +0.51(+1.33%)
Jul 10, 2003 38.75 39.13 37.85 38.24 1,130,800 -0.76(-1.95%)
Jul 09, 2003 39.47 40.00 38.94 39.00 1,169,400 -0.47(-1.19%)
Jul 08, 2003 38.65 39.51 38.32 39.47 697,200 +0.72(+1.86%)
Jul 07, 2003 38.59 39.35 38.48 38.75 706,900 +0.65(+1.71%)
Jul 03, 2003 37.88 38.38 37.45 38.10 366,100 +0.15(+0.40%)
Jul 02, 2003 37.66 38.00 37.42 37.95 832,700 +0.29(+0.77%)
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.