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 (%)
Oct 31, 2007 25.88 25.88 25.00 25.35 1,601,900 -0.47(-1.82%)
Oct 30, 2007 25.46 26.05 25.15 25.82 1,234,900 +0.54(+2.14%)
Oct 29, 2007 25.52 25.63 25.20 25.28 1,373,400 -0.06(-0.24%)
Oct 26, 2007 25.01 25.37 24.44 25.34 1,292,800 +0.73(+2.97%)
Oct 25, 2007 25.04 25.20 24.23 24.61 2,147,600 -0.36(-1.44%)
Oct 24, 2007 24.68 25.04 24.16 24.97 1,232,700 +0.18(+0.73%)
Oct 23, 2007 25.28 25.36 24.17 24.79 1,689,000 -0.43(-1.70%)
Oct 22, 2007 24.35 25.53 24.16 25.22 2,033,400 +0.66(+2.69%)
Oct 19, 2007 25.19 25.21 24.53 24.56 2,403,000 -0.69(-2.73%)
Oct 18, 2007 25.98 26.07 24.92 25.25 1,962,400 -0.84(-3.22%)
Oct 17, 2007 26.84 26.89 25.62 26.09 2,067,400 -0.28(-1.06%)
Oct 16, 2007 26.87 26.92 26.24 26.37 1,427,300 -0.35(-1.31%)
Oct 15, 2007 27.52 27.56 26.53 26.72 1,885,900 -0.69(-2.52%)
Oct 12, 2007 27.89 27.89 27.20 27.41 1,547,001 -0.24(-0.87%)
Oct 11, 2007 28.35 28.48 27.58 27.65 2,371,500 -0.32(-1.14%)
Oct 10, 2007 27.31 28.05 27.16 27.97 2,803,600 +0.66(+2.42%)
Oct 09, 2007 27.13 27.39 26.66 27.31 1,969,000 +0.33(+1.22%)
Oct 08, 2007 27.21 27.31 26.84 26.98 1,938,200 -0.31(-1.14%)
Oct 05, 2007 26.59 27.48 26.20 27.29 2,808,200 +0.76(+2.86%)
Oct 04, 2007 28.47 28.78 26.13 26.53 4,746,400 -0.91(-3.32%)
Oct 03, 2007 26.75 27.73 26.53 27.44 2,472,400 +0.55(+2.05%)
Oct 02, 2007 26.11 26.90 26.07 26.89 3,206,600 +0.75(+2.87%)
Oct 01, 2007 26.50 26.94 25.84 26.14 7,391,800 -0.42(-1.58%)
Sep 28, 2007 26.41 26.77 26.34 26.56 1,682,682 +0.13(+0.49%)
Sep 27, 2007 27.46 27.54 26.40 26.43 2,104,000 -0.69(-2.54%)
Sep 26, 2007 26.50 27.24 26.39 27.12 1,674,400 +0.68(+2.57%)
Sep 25, 2007 26.80 26.80 25.96 26.44 3,089,400 -0.57(-2.11%)
Sep 24, 2007 27.05 27.46 26.87 27.01 1,769,399 -0.12(-0.44%)
Sep 21, 2007 27.50 28.29 26.38 27.13 3,642,800 -1.16(-4.10%)
Sep 20, 2007 29.07 29.05 28.20 28.29 1,750,200 -0.78(-2.68%)
Sep 19, 2007 29.47 30.00 28.73 29.07 2,715,640 -0.24(-0.82%)
Sep 18, 2007 27.78 29.52 27.93 29.31 2,678,700 +1.53(+5.51%)
Sep 17, 2007 28.37 28.40 27.52 27.78 1,837,264 -0.81(-2.83%)
Sep 14, 2007 28.37 28.75 27.71 28.59 1,417,200 +0.22(+0.78%)
Sep 13, 2007 28.34 28.78 27.97 28.37 2,516,100 +0.16(+0.57%)
Sep 12, 2007 28.35 28.80 28.15 28.21 2,428,200 -0.33(-1.16%)
Sep 11, 2007 27.55 28.57 27.74 28.54 1,854,800 +0.99(+3.59%)
Sep 10, 2007 28.00 28.20 27.33 27.55 2,434,800 -0.45(-1.61%)
Sep 07, 2007 27.67 28.12 27.21 28.00 2,679,400 -0.27(-0.96%)
Sep 06, 2007 27.22 28.62 27.45 28.27 3,347,404 +1.05(+3.86%)
Sep 05, 2007 28.28 28.28 26.86 27.22 2,883,800 -1.53(-5.32%)
Sep 04, 2007 29.05 29.41 28.69 28.75 1,954,400 -0.53(-1.81%)
Aug 31, 2007 28.69 29.54 28.37 29.28 1,951,600 +1.07(+3.79%)
Aug 30, 2007 28.31 28.45 27.84 28.21 1,300,200 -0.10(-0.35%)
Aug 29, 2007 27.12 28.37 27.01 28.31 1,760,700 +1.37(+5.09%)
Aug 28, 2007 27.83 28.03 26.88 26.94 1,938,300 -1.00(-3.58%)
Aug 27, 2007 27.98 28.59 27.85 27.94 1,029,500 -0.21(-0.75%)
Aug 24, 2007 27.13 28.21 26.93 28.15 1,310,400 +0.96(+3.53%)
Aug 23, 2007 27.89 28.30 26.95 27.19 1,382,200 -0.46(-1.66%)
Aug 22, 2007 27.18 27.76 26.78 27.65 1,941,100 +0.41(+1.51%)
Aug 21, 2007 26.87 27.53 26.48 27.24 1,692,924 +0.37(+1.38%)
Aug 20, 2007 27.10 27.47 26.59 26.87 2,505,117 -0.13(-0.48%)
Aug 17, 2007 27.22 27.32 26.31 27.00 2,882,200 +0.82(+3.13%)
Aug 16, 2007 24.38 26.19 24.23 26.18 3,511,700 +1.62(+6.60%)
Aug 15, 2007 25.31 25.78 24.55 24.56 2,078,800 -0.75(-2.96%)
Aug 14, 2007 26.71 26.82 25.30 25.31 2,814,600 -1.42(-5.31%)
Aug 13, 2007 26.55 27.92 26.41 26.73 3,843,900 +0.62(+2.37%)
Aug 10, 2007 25.00 26.80 24.86 26.11 5,504,676 -0.53(-1.99%)
Aug 09, 2007 28.00 28.97 26.12 26.64 5,886,633 -3.74(-12.31%)
Aug 08, 2007 28.57 30.46 28.57 30.38 2,909,272 +1.06(+3.62%)
Aug 07, 2007 28.87 29.74 28.79 29.32 2,886,626 +0.14(+0.48%)
Aug 06, 2007 27.93 29.18 27.71 29.18 2,735,332 +0.66(+2.31%)
Aug 03, 2007 29.02 30.31 28.51 28.52 2,342,500 -1.79(-5.91%)
Aug 02, 2007 29.48 30.52 29.48 30.31 2,103,557 +0.81(+2.75%)
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.