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, 2008 27.45 28.14 26.50 26.91 5,399,084 -0.12(-0.44%)
Oct 30, 2008 28.32 28.72 26.63 27.03 3,935,698 +0.02(+0.07%)
Oct 29, 2008 26.98 28.95 26.26 27.01 5,008,775 -0.04(-0.15%)
Oct 28, 2008 25.53 27.05 24.30 27.05 4,473,076 +2.20(+8.85%)
Oct 27, 2008 24.75 26.31 24.28 24.85 3,878,586 -0.20(-0.80%)
Oct 25, 2008 22.78 25.93 22.65 25.05 0 +0.00(+0.00%)
Oct 24, 2008 22.78 25.93 22.65 25.05 4,139,808 +0.58(+2.37%)
Oct 23, 2008 24.87 24.96 23.12 24.47 3,559,731 -0.12(-0.49%)
Oct 22, 2008 24.78 25.13 23.73 24.59 3,392,262 -0.70(-2.77%)
Oct 21, 2008 24.41 25.76 24.25 25.29 3,197,142 +0.53(+2.14%)
Oct 20, 2008 25.25 25.25 24.04 24.76 2,969,273 +0.10(+0.41%)
Oct 17, 2008 25.34 25.40 24.25 24.66 3,168,892 -0.80(-3.14%)
Oct 16, 2008 24.52 25.58 23.15 25.46 4,305,570 +2.04(+8.71%)
Oct 15, 2008 24.85 25.37 23.31 23.42 3,346,412 -1.87(-7.39%)
Oct 14, 2008 25.78 26.30 24.27 25.29 4,736,502 +0.13(+0.52%)
Oct 13, 2008 23.17 25.16 23.00 25.16 4,427,967 +2.86(+12.83%)
Oct 10, 2008 21.03 24.04 19.70 22.30 4,808,947 +0.34(+1.55%)
Oct 09, 2008 25.01 25.01 21.75 21.96 3,967,089 -2.42(-9.93%)
Oct 08, 2008 22.89 25.80 22.61 24.38 6,793,217 +1.02(+4.37%)
Oct 07, 2008 25.60 25.80 23.32 23.36 4,520,199 -2.14(-8.39%)
Oct 06, 2008 24.00 25.57 23.32 25.50 6,222,039 +0.95(+3.87%)
Oct 04, 2008 25.35 26.05 23.83 24.55 0 +0.00(+0.00%)
Oct 03, 2008 25.35 26.05 23.83 24.55 0 +0.35(+1.45%)
Oct 02, 2008 24.20 24.86 23.75 24.20 3,893,988 -0.23(-0.94%)
Oct 01, 2008 23.49 24.61 23.42 24.43 4,353,476 +0.73(+3.08%)
Sep 30, 2008 25.51 25.93 23.51 23.70 6,701,126 -1.44(-5.73%)
Sep 29, 2008 26.50 26.70 24.22 25.14 6,071,396 -1.81(-6.72%)
Sep 27, 2008 25.74 27.09 25.61 26.95 0 +0.00(+0.00%)
Sep 26, 2008 25.74 27.09 25.61 26.95 0 +0.62(+2.35%)
Sep 25, 2008 26.65 27.86 26.14 26.33 4,037,259 -0.21(-0.79%)
Sep 24, 2008 26.65 27.00 25.94 26.54 2,423,072 +0.17(+0.64%)
Sep 23, 2008 25.90 27.25 25.74 26.37 3,745,016 +0.50(+1.93%)
Sep 22, 2008 28.02 28.49 25.75 25.87 5,230,687 -2.06(-7.38%)
Sep 19, 2008 29.37 32.50 26.97 27.93 0 +1.37(+5.16%)
Sep 18, 2008 25.51 26.56 24.36 26.56 5,433,869 +1.15(+4.53%)
Sep 17, 2008 26.34 26.95 25.06 25.41 3,916,880 -1.43(-5.33%)
Sep 16, 2008 26.23 27.95 26.23 26.84 3,477,356 -0.14(-0.52%)
Sep 15, 2008 26.73 27.46 26.17 26.98 3,365,052 -0.29(-1.06%)
Sep 12, 2008 27.00 27.34 26.65 27.27 3,207,711 -0.21(-0.76%)
Sep 11, 2008 26.20 27.53 26.20 27.48 4,383,254 +0.52(+1.93%)
Sep 10, 2008 27.58 27.90 26.82 26.96 4,192,867 -0.50(-1.82%)
Sep 09, 2008 27.63 28.10 27.33 27.46 3,742,130 -0.27(-0.97%)
Sep 08, 2008 28.01 28.69 26.96 27.73 4,156,974 +0.56(+2.06%)
Sep 06, 2008 25.87 27.30 25.84 27.17 0 +0.00(+0.00%)
Sep 05, 2008 25.87 27.30 25.84 27.17 0 +1.05(+4.02%)
Sep 04, 2008 25.12 26.26 24.50 26.12 5,694,004 +0.78(+3.08%)
Sep 03, 2008 24.65 25.43 24.45 25.34 4,195,489 +0.33(+1.32%)
Sep 02, 2008 25.25 26.54 24.86 25.01 3,633,154 +0.09(+0.36%)
Aug 30, 2008 24.50 25.07 24.45 24.92 0 +0.00(+0.00%)
Aug 29, 2008 24.50 25.07 24.45 24.92 0 +0.17(+0.69%)
Aug 28, 2008 24.26 24.75 24.18 24.75 2,995,862 +0.69(+2.87%)
Aug 27, 2008 23.50 24.23 22.87 24.06 2,318,966 -0.20(-0.82%)
Aug 26, 2008 23.75 24.34 23.48 24.26 2,250,072 +0.51(+2.15%)
Aug 25, 2008 24.43 24.86 23.64 23.75 1,322,520 -0.81(-3.30%)
Aug 23, 2008 23.55 24.58 23.55 24.56 0 +0.00(+0.00%)
Aug 22, 2008 23.55 24.58 23.55 24.56 0 +0.99(+4.20%)
Aug 21, 2008 23.35 23.95 22.91 23.57 2,290,995 -0.25(-1.05%)
Aug 20, 2008 23.65 24.36 23.25 23.82 1,808,856 +0.05(+0.21%)
Aug 19, 2008 24.58 24.77 23.64 23.77 2,127,615 -1.08(-4.35%)
Aug 18, 2008 25.52 25.75 24.70 24.85 1,838,364 -0.52(-2.05%)
Aug 16, 2008 24.90 25.76 24.62 25.37 0 +0.00(+0.00%)
Aug 15, 2008 24.90 25.76 24.62 25.37 0 +0.60(+2.42%)
Aug 14, 2008 23.99 25.24 23.35 24.77 2,881,609 +0.87(+3.64%)
Aug 13, 2008 24.20 24.29 23.20 23.90 3,996,352 -0.41(-1.69%)
Aug 12, 2008 25.25 25.41 24.10 24.31 2,831,644 -0.97(-3.84%)
Aug 11, 2008 24.73 26.62 24.52 25.28 3,189,323 +0.36(+1.44%)
Aug 08, 2008 23.82 25.07 23.80 24.92 3,627,653 +1.22(+5.15%)
Aug 07, 2008 24.66 24.83 23.59 23.70 4,597,845 -1.36(-5.43%)
Aug 06, 2008 24.83 25.19 24.03 25.06 2,576,426 +0.05(+0.20%)
Aug 05, 2008 24.18 25.26 24.16 25.01 5,124,628 +0.81(+3.35%)
Aug 04, 2008 23.85 24.40 23.49 24.20 3,461,367 +0.14(+0.58%)
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.