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, 2014 77.40 77.70 77.10 77.24 1,570,591 -0.26(-0.34%)
Sep 29, 2014 77.35 77.82 77.25 77.50 552,386 -0.04(-0.05%)
Sep 26, 2014 77.57 77.86 77.51 77.54 925,082 -0.12(-0.15%)
Sep 25, 2014 78.17 78.18 77.50 77.66 1,344,024 -0.45(-0.58%)
Sep 24, 2014 78.20 78.99 78.08 78.11 2,724,987 +0.02(+0.03%)
Sep 23, 2014 78.55 78.67 78.06 78.09 868,159 -0.48(-0.61%)
Sep 22, 2014 78.76 78.76 78.44 78.57 660,181 -0.19(-0.24%)
Sep 19, 2014 78.93 78.93 78.50 78.76 1,211,688 +0.11(+0.14%)
Sep 18, 2014 78.67 78.80 78.25 78.65 1,474,102 -0.10(-0.13%)
Sep 17, 2014 78.64 78.99 78.61 78.75 1,377,963 -0.04(-0.05%)
Sep 16, 2014 78.59 78.82 78.46 78.79 1,017,574 +0.22(+0.28%)
Sep 15, 2014 78.50 78.65 78.37 78.57 414,232 +0.08(+0.10%)
Sep 12, 2014 78.63 78.76 78.34 78.49 1,996,123 -0.18(-0.23%)
Sep 11, 2014 78.50 78.75 78.50 78.67 2,072,678 -0.19(-0.24%)
Sep 10, 2014 78.83 79.00 78.43 78.86 3,402,042 +0.16(+0.20%)
Sep 09, 2014 78.77 79.08 78.40 78.70 880,377 -0.12(-0.15%)
Sep 08, 2014 79.11 79.20 78.65 78.82 1,658,015 -0.29(-0.37%)
Sep 05, 2014 79.45 79.47 78.75 79.11 6,137,578 -0.95(-1.19%)
Sep 04, 2014 80.25 80.30 79.98 80.06 1,487,880 -0.17(-0.21%)
Sep 03, 2014 80.25 80.47 80.06 80.23 1,827,215 +0.01(+0.01%)
Sep 02, 2014 79.83 80.47 80.12 80.22 2,422,137 +0.39(+0.49%)
Aug 29, 2014 79.83 79.83 79.83 0 +0.00(+0.00%)
Aug 28, 2014 79.74 80.00 79.44 79.83 1,095,279 +0.03(+0.04%)
Aug 27, 2014 80.10 80.11 79.73 79.80 1,105,301 -0.20(-0.25%)
Aug 26, 2014 80.19 80.20 79.72 80.00 1,031,161 +0.00(+0.00%)
Aug 25, 2014 79.70 80.18 79.57 80.00 2,408,278 +0.33(+0.41%)
Aug 22, 2014 79.42 79.77 79.10 79.67 1,865,995 +0.26(+0.33%)
Aug 21, 2014 79.61 79.94 79.35 79.41 4,427,134 -0.40(-0.50%)
Aug 20, 2014 79.54 79.94 79.51 79.81 2,130,036 +0.11(+0.14%)
Aug 19, 2014 79.94 80.10 79.60 79.70 5,042,198 -0.11(-0.14%)
Aug 18, 2014 79.57 80.01 79.25 79.81 20,048,708 +3.75(+4.93%)
Aug 15, 2014 76.15 76.52 75.72 76.06 1,722,811 -0.28(-0.37%)
Aug 14, 2014 76.21 76.55 76.15 76.34 755,278 +0.13(+0.17%)
Aug 13, 2014 76.73 76.84 76.04 76.21 1,220,397 -0.52(-0.68%)
Aug 12, 2014 77.10 77.27 77.10 76.73 1,051,471 -0.32(-0.42%)
Aug 11, 2014 76.76 77.49 76.14 77.05 2,567,100 -0.04(-0.05%)
Aug 08, 2014 76.64 76.98 76.13 77.09 816,617 +0.71(+0.93%)
Aug 07, 2014 76.69 76.90 75.46 76.38 1,923,953 -0.12(-0.16%)
Aug 06, 2014 76.83 77.00 76.29 76.50 2,455,350 -0.75(-0.97%)
Aug 05, 2014 75.37 79.93 75.20 77.25 9,862,275 +1.52(+2.01%)
Aug 04, 2014 75.75 76.02 75.25 75.73 2,210,031 -0.12(-0.16%)
Aug 01, 2014 74.88 76.04 74.88 75.85 3,218,170 +1.10(+1.47%)
Jul 31, 2014 74.66 75.17 74.30 74.75 7,454,016 -0.40(-0.53%)
Jul 30, 2014 74.50 75.80 74.46 75.15 6,327,410 +0.65(+0.87%)
Jul 29, 2014 75.03 76.35 74.48 74.50 7,629,475 -1.24(-1.64%)
Jul 28, 2014 60.66 76.82 73.60 75.74 35,437,916 +15.08(+24.86%)
Jul 25, 2014 60.79 61.04 60.45 60.66 1,229,873 -0.48(-0.79%)
Jul 24, 2014 60.38 61.17 60.28 61.14 1,550,166 +0.76(+1.26%)
Jul 23, 2014 60.02 60.60 60.02 60.38 880,189 +0.37(+0.62%)
Jul 22, 2014 61.00 61.04 59.81 60.01 1,135,202 -0.74(-1.22%)
Jul 21, 2014 61.00 61.32 60.29 60.75 944,756 -0.64(-1.04%)
Jul 18, 2014 60.62 61.63 60.37 61.39 1,692,231 +1.08(+1.79%)
Jul 17, 2014 61.01 61.22 60.29 60.31 1,178,461 -1.12(-1.82%)
Jul 16, 2014 61.43 61.58 61.13 61.43 1,973,852 +0.10(+0.16%)
Jul 15, 2014 62.25 62.41 61.22 61.33 1,256,821 -0.88(-1.41%)
Jul 14, 2014 62.57 62.60 62.00 62.21 1,143,785 +0.06(+0.10%)
Jul 11, 2014 63.94 63.98 61.84 62.15 2,339,270 -1.97(-3.07%)
Jul 10, 2014 63.13 65.45 62.56 64.12 3,737,831 -0.12(-0.19%)
Jul 09, 2014 64.38 64.89 64.11 64.24 1,716,683 -0.14(-0.22%)
Jul 08, 2014 64.79 65.05 63.78 64.38 1,487,423 -0.36(-0.56%)
Jul 07, 2014 65.32 65.86 64.66 64.74 1,446,014 -0.96(-1.46%)
Jul 03, 2014 65.70 65.70 65.70 0 -0.09(-0.14%)
Jul 02, 2014 64.83 65.85 64.83 65.79 1,473,035 +0.84(+1.29%)
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.