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 (%)
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%)
Mar 02, 2015 78.99 78.99 78.73 78.79 757,506 +0.05(+0.06%)
Feb 27, 2015 78.60 78.81 78.52 78.74 725,102 +0.13(+0.17%)
Feb 26, 2015 78.44 78.73 78.38 78.61 618,818 -0.01(-0.01%)
Feb 25, 2015 78.37 79.00 78.31 78.62 701,067 +0.43(+0.55%)
Feb 24, 2015 78.16 78.28 78.10 78.19 494,381 -0.09(-0.11%)
Feb 23, 2015 78.36 78.36 78.10 78.28 1,061,423 +0.01(+0.01%)
Feb 20, 2015 77.86 78.35 77.72 78.27 1,109,127 +0.37(+0.47%)
Feb 19, 2015 78.12 78.12 77.87 77.90 394,020 -0.07(-0.09%)
Feb 18, 2015 77.76 78.02 77.70 77.97 802,610 +0.13(+0.17%)
Feb 17, 2015 78.00 78.00 77.72 77.84 728,332 -0.02(-0.03%)
Feb 13, 2015 77.86 77.86 77.86 0 +0.31(+0.40%)
Feb 12, 2015 77.81 77.81 77.48 77.55 341,638 -0.20(-0.26%)
Feb 11, 2015 77.75 77.87 77.55 77.75 801,676 +0.19(+0.24%)
Feb 10, 2015 77.47 77.58 77.30 77.56 762,621 +0.27(+0.35%)
Feb 09, 2015 77.31 77.56 77.20 77.29 1,003,363 -0.06(-0.08%)
Feb 06, 2015 77.24 77.77 77.24 77.35 819,895 -0.21(-0.27%)
Feb 05, 2015 77.61 77.82 77.35 77.56 1,007,668 +0.21(+0.27%)
Feb 04, 2015 77.54 77.64 77.04 77.35 2,486,387 -0.14(-0.18%)
Feb 03, 2015 77.03 77.50 76.81 77.49 1,549,905 +0.72(+0.94%)
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.