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 31, 2006 24.73 24.98 24.63 24.98 994,500 +0.22(+0.89%)
May 30, 2006 25.15 25.16 24.43 24.76 1,165,200 -0.61(-2.40%)
May 26, 2006 25.52 25.82 25.27 25.37 584,400 -0.02(-0.08%)
May 25, 2006 25.40 25.52 25.11 25.39 951,000 +0.14(+0.55%)
May 24, 2006 25.53 25.81 24.95 25.25 2,182,500 -0.26(-1.02%)
May 23, 2006 25.77 26.00 25.51 25.51 1,338,800 -0.19(-0.74%)
May 22, 2006 26.01 26.05 25.62 25.70 2,071,100 -0.30(-1.15%)
May 19, 2006 26.00 26.26 25.81 26.00 1,734,600 +0.14(+0.54%)
May 18, 2006 25.94 26.19 25.83 25.86 1,424,400 -0.06(-0.23%)
May 17, 2006 26.20 26.25 25.92 25.92 1,563,400 -0.42(-1.59%)
May 16, 2006 26.40 26.47 26.01 26.34 1,339,400 -0.16(-0.60%)
May 15, 2006 26.55 26.72 26.17 26.50 1,504,600 -0.22(-0.82%)
May 12, 2006 26.74 27.00 26.69 26.72 1,588,900 -0.32(-1.18%)
May 11, 2006 26.95 27.23 26.57 27.04 2,649,400 +0.04(+0.15%)
May 10, 2006 26.64 27.11 26.55 27.00 1,287,000 +0.27(+1.01%)
May 09, 2006 26.84 26.99 26.60 26.73 1,734,400 -0.08(-0.30%)
May 08, 2006 26.13 27.05 26.13 26.81 1,653,600 +0.71(+2.72%)
May 05, 2006 25.54 26.30 25.54 26.10 1,492,700 +0.61(+2.39%)
May 04, 2006 25.79 26.06 25.29 25.49 1,508,800 -0.41(-1.58%)
May 03, 2006 24.84 26.02 24.71 25.90 3,338,600 +1.03(+4.14%)
May 02, 2006 24.64 24.91 24.37 24.87 1,963,100 +0.35(+1.43%)
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.