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 30, 2014 58.32 58.67 58.11 58.60 2,472,143 +0.34(+0.58%)
May 29, 2014 58.24 58.35 57.70 58.26 1,443,391 +0.00(+0.00%)
May 28, 2014 58.21 58.58 57.74 58.26 2,180,435 -0.12(-0.21%)
May 27, 2014 56.72 58.45 56.72 58.38 1,542,641 +1.73(+3.05%)
May 23, 2014 56.65 56.65 56.65 0 +0.16(+0.28%)
May 22, 2014 57.09 57.72 56.48 56.49 642,185 +0.06(+0.11%)
May 21, 2014 56.10 56.47 55.64 56.43 734,731 +0.35(+0.62%)
May 20, 2014 57.23 57.42 55.92 56.08 777,308 -1.27(-2.21%)
May 19, 2014 57.39 57.56 56.96 57.35 553,314 -0.11(-0.19%)
May 16, 2014 56.29 57.52 56.17 57.46 1,928,184 +1.20(+2.13%)
May 15, 2014 56.50 56.71 56.00 56.26 1,099,464 -0.43(-0.76%)
May 14, 2014 57.02 57.30 56.54 56.69 840,920 -0.44(-0.77%)
May 13, 2014 57.53 57.80 56.92 57.13 819,912 -0.37(-0.64%)
May 12, 2014 57.88 58.15 57.27 57.50 822,228 -0.34(-0.59%)
May 09, 2014 57.24 57.87 56.99 57.84 562,294 +0.58(+1.01%)
May 08, 2014 57.42 58.03 56.93 57.26 761,567 +0.07(+0.12%)
May 07, 2014 56.98 57.20 56.51 57.19 636,448 +0.38(+0.67%)
May 06, 2014 57.49 57.63 56.74 56.81 1,000,272 -0.89(-1.54%)
May 05, 2014 58.43 58.51 57.63 57.70 642,744 -0.80(-1.37%)
May 02, 2014 58.12 59.03 58.08 58.50 838,213 +0.33(+0.57%)
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.