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, 2008 25.51 25.93 23.51 23.70 6,701,126 -1.44(-5.73%)
Sep 29, 2008 26.50 26.70 24.22 25.14 6,071,396 -1.81(-6.72%)
Sep 27, 2008 25.74 27.09 25.61 26.95 0 +0.00(+0.00%)
Sep 26, 2008 25.74 27.09 25.61 26.95 0 +0.62(+2.35%)
Sep 25, 2008 26.65 27.86 26.14 26.33 4,037,259 -0.21(-0.79%)
Sep 24, 2008 26.65 27.00 25.94 26.54 2,423,072 +0.17(+0.64%)
Sep 23, 2008 25.90 27.25 25.74 26.37 3,745,016 +0.50(+1.93%)
Sep 22, 2008 28.02 28.49 25.75 25.87 5,230,687 -2.06(-7.38%)
Sep 19, 2008 29.37 32.50 26.97 27.93 0 +1.37(+5.16%)
Sep 18, 2008 25.51 26.56 24.36 26.56 5,433,869 +1.15(+4.53%)
Sep 17, 2008 26.34 26.95 25.06 25.41 3,916,880 -1.43(-5.33%)
Sep 16, 2008 26.23 27.95 26.23 26.84 3,477,356 -0.14(-0.52%)
Sep 15, 2008 26.73 27.46 26.17 26.98 3,365,052 -0.29(-1.06%)
Sep 12, 2008 27.00 27.34 26.65 27.27 3,207,711 -0.21(-0.76%)
Sep 11, 2008 26.20 27.53 26.20 27.48 4,383,254 +0.52(+1.93%)
Sep 10, 2008 27.58 27.90 26.82 26.96 4,192,867 -0.50(-1.82%)
Sep 09, 2008 27.63 28.10 27.33 27.46 3,742,130 -0.27(-0.97%)
Sep 08, 2008 28.01 28.69 26.96 27.73 4,156,974 +0.56(+2.06%)
Sep 06, 2008 25.87 27.30 25.84 27.17 0 +0.00(+0.00%)
Sep 05, 2008 25.87 27.30 25.84 27.17 0 +1.05(+4.02%)
Sep 04, 2008 25.12 26.26 24.50 26.12 5,694,004 +0.78(+3.08%)
Sep 03, 2008 24.65 25.43 24.45 25.34 4,195,489 +0.33(+1.32%)
Sep 02, 2008 25.25 26.54 24.86 25.01 3,633,154 +0.09(+0.36%)
Aug 30, 2008 24.50 25.07 24.45 24.92 0 +0.00(+0.00%)
Aug 29, 2008 24.50 25.07 24.45 24.92 0 +0.17(+0.69%)
Aug 28, 2008 24.26 24.75 24.18 24.75 2,995,862 +0.69(+2.87%)
Aug 27, 2008 23.50 24.23 22.87 24.06 2,318,966 -0.20(-0.82%)
Aug 26, 2008 23.75 24.34 23.48 24.26 2,250,072 +0.51(+2.15%)
Aug 25, 2008 24.43 24.86 23.64 23.75 1,322,520 -0.81(-3.30%)
Aug 23, 2008 23.55 24.58 23.55 24.56 0 +0.00(+0.00%)
Aug 22, 2008 23.55 24.58 23.55 24.56 0 +0.99(+4.20%)
Aug 21, 2008 23.35 23.95 22.91 23.57 2,290,995 -0.25(-1.05%)
Aug 20, 2008 23.65 24.36 23.25 23.82 1,808,856 +0.05(+0.21%)
Aug 19, 2008 24.58 24.77 23.64 23.77 2,127,615 -1.08(-4.35%)
Aug 18, 2008 25.52 25.75 24.70 24.85 1,838,364 -0.52(-2.05%)
Aug 16, 2008 24.90 25.76 24.62 25.37 0 +0.00(+0.00%)
Aug 15, 2008 24.90 25.76 24.62 25.37 0 +0.60(+2.42%)
Aug 14, 2008 23.99 25.24 23.35 24.77 2,881,609 +0.87(+3.64%)
Aug 13, 2008 24.20 24.29 23.20 23.90 3,996,352 -0.41(-1.69%)
Aug 12, 2008 25.25 25.41 24.10 24.31 2,831,644 -0.97(-3.84%)
Aug 11, 2008 24.73 26.62 24.52 25.28 3,189,323 +0.36(+1.44%)
Aug 08, 2008 23.82 25.07 23.80 24.92 3,627,653 +1.22(+5.15%)
Aug 07, 2008 24.66 24.83 23.59 23.70 4,597,845 -1.36(-5.43%)
Aug 06, 2008 24.83 25.19 24.03 25.06 2,576,426 +0.05(+0.20%)
Aug 05, 2008 24.18 25.26 24.16 25.01 5,124,628 +0.81(+3.35%)
Aug 04, 2008 23.85 24.40 23.49 24.20 3,461,367 +0.14(+0.58%)
Aug 01, 2008 23.33 24.29 23.18 24.06 5,536,511 +0.76(+3.26%)
Jul 31, 2008 22.74 23.67 22.34 23.30 3,991,489 +0.26(+1.13%)
Jul 30, 2008 23.56 24.25 22.62 23.04 2,976,784 -0.35(-1.50%)
Jul 29, 2008 23.39 23.44 22.41 23.39 2,513,910 +0.95(+4.23%)
Jul 28, 2008 22.72 23.42 22.25 22.44 2,478,671 -0.30(-1.32%)
Jul 25, 2008 23.05 23.39 22.60 22.74 2,669,712 -0.21(-0.92%)
Jul 24, 2008 24.09 24.34 22.85 22.95 3,489,841 -1.08(-4.49%)
Jul 23, 2008 23.16 25.02 22.71 24.03 7,831,743 +0.48(+2.04%)
Jul 22, 2008 22.81 23.89 22.46 23.55 4,743,185 +0.31(+1.33%)
Jul 21, 2008 23.90 24.41 23.01 23.24 2,551,914 -0.57(-2.39%)
Jul 18, 2008 24.96 24.96 23.35 23.81 4,532,644 -0.43(-1.77%)
Jul 17, 2008 23.32 24.38 22.74 24.24 4,216,915 +0.85(+3.63%)
Jul 16, 2008 22.02 23.53 21.85 23.39 4,932,139 +1.36(+6.17%)
Jul 15, 2008 22.09 22.38 21.12 22.03 5,595,361 -0.48(-2.13%)
Jul 14, 2008 22.71 23.28 22.02 22.51 5,097,089 -0.06(-0.27%)
Jul 11, 2008 22.49 22.92 21.77 22.57 5,477,186 -0.23(-1.01%)
Jul 10, 2008 24.14 24.14 22.58 22.80 6,927,566 -1.13(-4.72%)
Jul 09, 2008 24.29 24.45 23.78 23.93 6,620,333 -0.25(-1.03%)
Jul 08, 2008 23.09 24.30 22.96 24.18 7,253,094 +1.17(+5.08%)
Jul 07, 2008 22.53 23.19 22.40 23.01 7,608,823 +0.49(+2.18%)
Jul 04, 2008 22.18 22.65 21.40 22.52 3,527,978 +0.00(+0.00%)
Jul 03, 2008 22.18 22.65 21.40 22.52 3,527,978 +0.57(+2.60%)
Jul 02, 2008 22.87 23.10 21.29 21.95 15,442,619 +1.66(+8.18%)
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.