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, 2005 25.64 25.79 25.39 25.67 1,052,900 +0.12(+0.47%)
May 27, 2005 25.59 25.79 25.33 25.55 1,387,000 +0.03(+0.12%)
May 26, 2005 26.00 26.06 25.49 25.52 2,220,400 -0.72(-2.74%)
May 25, 2005 26.13 26.41 26.00 26.24 1,131,400 +0.11(+0.42%)
May 24, 2005 26.07 26.25 25.77 26.13 1,399,000 -0.19(-0.72%)
May 23, 2005 26.92 26.95 26.19 26.32 1,495,600 -0.60(-2.23%)
May 20, 2005 27.05 27.05 26.53 26.92 1,157,000 +0.07(+0.26%)
May 19, 2005 26.63 27.00 26.57 26.85 1,292,400 +0.22(+0.83%)
May 18, 2005 25.75 26.85 25.47 26.63 2,243,100 +1.19(+4.68%)
May 17, 2005 24.65 25.52 24.63 25.44 1,440,000 +0.74(+3.00%)
May 16, 2005 24.13 24.80 24.11 24.70 1,245,100 +0.57(+2.36%)
May 13, 2005 24.15 24.43 24.00 24.13 1,212,500 +0.06(+0.25%)
May 12, 2005 24.80 24.80 24.07 24.07 1,300,900 -0.17(-0.70%)
May 11, 2005 24.06 24.33 23.97 24.24 1,447,400 +0.18(+0.75%)
May 10, 2005 23.86 24.22 23.86 24.06 1,824,000 +0.06(+0.25%)
May 09, 2005 24.05 24.19 23.68 24.00 2,487,300 -0.05(-0.21%)
May 06, 2005 24.70 24.79 23.78 24.05 3,803,200 -0.60(-2.43%)
May 05, 2005 25.50 25.71 24.37 24.65 6,412,400 -2.54(-9.34%)
May 04, 2005 27.13 27.27 26.96 27.19 1,341,700 +0.06(+0.22%)
May 03, 2005 27.06 27.29 26.99 27.13 1,520,100 +0.07(+0.26%)
May 02, 2005 27.15 27.31 26.78 27.06 814,500 +0.08(+0.30%)
Apr 29, 2005 27.71 27.71 26.64 26.98 1,103,300 -0.73(-2.63%)
Apr 28, 2005 28.10 28.15 27.65 27.71 953,100 -0.40(-1.42%)
Apr 27, 2005 28.00 28.29 27.84 28.11 1,813,000 +0.10(+0.36%)
Apr 26, 2005 28.08 28.31 27.89 28.01 574,200 -0.07(-0.25%)
Apr 25, 2005 27.93 28.14 27.66 28.08 854,200 +0.49(+1.78%)
Apr 22, 2005 28.20 28.20 27.51 27.59 1,176,500 -0.61(-2.16%)
Apr 21, 2005 27.80 28.37 27.74 28.20 1,183,600 +0.58(+2.10%)
Apr 20, 2005 28.25 28.26 27.50 27.62 1,162,300 -0.78(-2.75%)
Apr 19, 2005 28.32 28.51 27.99 28.40 1,339,300 +0.08(+0.28%)
Apr 18, 2005 27.95 28.36 27.85 28.32 1,533,700 +0.47(+1.69%)
Apr 15, 2005 28.30 28.39 27.85 27.85 1,506,300 -0.61(-2.14%)
Apr 14, 2005 28.72 28.94 28.39 28.46 1,408,600 -0.06(-0.21%)
Apr 13, 2005 28.95 29.02 28.45 28.52 725,800 -0.38(-1.31%)
Apr 12, 2005 28.95 28.95 28.31 28.90 1,149,800 -0.05(-0.17%)
Apr 11, 2005 29.10 29.19 28.90 28.95 774,900 -0.02(-0.07%)
Apr 08, 2005 29.42 29.44 28.93 28.97 1,039,200 -0.45(-1.53%)
Apr 07, 2005 29.95 29.95 28.55 29.42 1,482,100 -0.53(-1.77%)
Apr 06, 2005 30.05 30.17 29.81 29.95 719,100 +0.02(+0.07%)
Apr 05, 2005 29.89 30.12 29.76 29.93 1,000,900 +0.11(+0.37%)
Apr 04, 2005 29.65 29.89 29.28 29.82 717,400 +0.17(+0.57%)
Apr 01, 2005 30.32 30.43 29.62 29.65 1,118,300 -0.71(-2.34%)
Mar 31, 2005 30.40 30.56 30.08 30.36 925,500 +0.01(+0.03%)
Mar 30, 2005 29.80 30.47 29.80 30.35 898,500 +0.62(+2.09%)
Mar 29, 2005 30.23 30.23 29.64 29.73 1,237,600 -0.60(-1.98%)
Mar 28, 2005 30.48 30.82 30.20 30.33 1,134,400 +0.11(+0.36%)
Mar 24, 2005 30.65 30.68 29.95 30.22 1,208,300 -0.36(-1.18%)
Mar 23, 2005 31.05 31.05 30.27 30.58 1,084,200 -0.47(-1.51%)
Mar 22, 2005 30.33 31.40 30.15 31.05 2,295,500 +0.62(+2.04%)
Mar 21, 2005 30.20 30.65 30.07 30.43 884,000 +0.38(+1.26%)
Mar 18, 2005 30.43 30.59 29.96 30.05 1,864,400 -0.38(-1.25%)
Mar 17, 2005 31.25 31.25 30.27 30.43 1,559,100 -0.89(-2.84%)
Mar 16, 2005 31.70 31.70 31.06 31.32 703,800 -0.50(-1.57%)
Mar 15, 2005 31.91 31.95 31.73 31.82 610,400 -0.09(-0.28%)
Mar 14, 2005 31.56 32.09 31.50 31.91 1,014,600 +0.50(+1.59%)
Mar 11, 2005 31.62 31.75 31.41 31.41 543,800 -0.20(-0.63%)
Mar 10, 2005 31.47 31.70 31.17 31.61 948,700 +0.39(+1.25%)
Mar 09, 2005 31.80 31.82 31.17 31.22 1,457,000 -0.77(-2.41%)
Mar 08, 2005 32.10 32.15 31.81 31.99 1,017,500 -0.07(-0.22%)
Mar 07, 2005 32.26 32.40 32.01 32.06 1,006,200 -0.19(-0.59%)
Mar 04, 2005 33.00 33.02 31.92 32.25 1,935,700 -0.42(-1.29%)
Mar 03, 2005 33.50 33.55 32.67 32.67 1,404,100 -0.58(-1.74%)
Mar 02, 2005 33.30 33.64 32.90 33.25 722,700 -0.08(-0.24%)
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.