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 (%)
Nov 28, 2003 38.70 39.00 38.36 38.58 299,900 -0.07(-0.18%)
Nov 26, 2003 38.44 38.75 38.15 38.65 1,041,000 +0.21(+0.55%)
Nov 25, 2003 39.79 38.90 38.35 38.44 1,246,700 -1.35(-3.39%)
Nov 24, 2003 38.99 39.82 38.99 39.79 649,600 +0.92(+2.37%)
Nov 21, 2003 38.50 39.15 38.50 38.87 547,800 +0.46(+1.20%)
Nov 20, 2003 38.56 39.09 38.33 38.41 1,001,100 -0.15(-0.39%)
Nov 19, 2003 38.79 38.79 38.10 38.56 853,100 -0.12(-0.31%)
Nov 18, 2003 39.56 39.90 38.60 38.68 756,000 -0.50(-1.28%)
Nov 17, 2003 39.06 39.54 38.62 39.18 1,084,200 -0.28(-0.71%)
Nov 14, 2003 40.48 40.68 39.45 39.46 1,020,100 -0.78(-1.94%)
Nov 13, 2003 41.60 41.60 40.18 40.24 1,659,700 -1.58(-3.78%)
Nov 12, 2003 41.65 41.85 41.57 41.82 413,000 +0.22(+0.53%)
Nov 11, 2003 41.48 42.20 41.47 41.60 657,600 -0.02(-0.05%)
Nov 10, 2003 42.10 42.15 41.60 41.62 594,500 -0.64(-1.51%)
Nov 07, 2003 42.86 42.86 42.19 42.26 531,200 -0.30(-0.70%)
Nov 06, 2003 42.75 42.75 41.88 42.56 798,500 -0.19(-0.44%)
Nov 05, 2003 43.49 42.82 42.26 42.75 539,900 +0.10(+0.23%)
Nov 04, 2003 43.49 43.49 42.61 42.65 682,937 -0.96(-2.20%)
Nov 03, 2003 43.85 44.07 43.68 43.61 442,350 +0.00(+0.00%)
Oct 31, 2003 42.90 43.75 42.86 43.61 821,000 +0.63(+1.47%)
Oct 30, 2003 42.91 43.16 42.64 42.98 802,500 +0.06(+0.14%)
Oct 29, 2003 42.31 43.02 42.08 42.92 531,000 +0.62(+1.47%)
Oct 28, 2003 42.00 42.35 41.62 42.30 576,500 +0.60(+1.44%)
Oct 27, 2003 41.60 42.10 41.52 41.70 435,500 +0.37(+0.90%)
Oct 24, 2003 41.54 41.64 40.67 41.33 533,200 -0.20(-0.48%)
Oct 23, 2003 41.56 41.86 41.10 41.53 867,400 -0.03(-0.07%)
Oct 22, 2003 41.75 41.79 41.28 41.56 527,500 -0.38(-0.91%)
Oct 21, 2003 41.78 42.42 41.75 41.94 602,300 -0.09(-0.21%)
Oct 20, 2003 42.15 42.21 41.77 42.03 517,800 +0.15(+0.36%)
Oct 17, 2003 42.59 42.59 41.78 41.88 394,600 -0.58(-1.37%)
Oct 16, 2003 42.15 42.58 42.10 42.46 555,100 +0.43(+1.02%)
Oct 15, 2003 42.74 42.74 41.90 42.03 832,700 -0.71(-1.66%)
Oct 14, 2003 42.40 42.74 41.75 42.74 619,500 +0.53(+1.26%)
Oct 13, 2003 41.71 42.53 41.94 42.21 472,300 +0.50(+1.20%)
Oct 10, 2003 42.43 42.59 41.70 41.71 707,000 -0.69(-1.63%)
Oct 09, 2003 41.95 42.39 41.95 42.40 1,306,300 +1.02(+2.46%)
Oct 08, 2003 41.64 41.64 41.12 41.38 539,500 -0.52(-1.24%)
Oct 07, 2003 41.63 42.04 41.10 41.90 641,900 +0.27(+0.65%)
Oct 06, 2003 41.45 42.10 41.04 41.63 992,700 +0.35(+0.85%)
Oct 03, 2003 41.33 41.76 41.08 41.28 714,800 +0.55(+1.35%)
Oct 02, 2003 40.19 40.73 40.07 40.73 1,555,500 -0.37(-0.90%)
Oct 01, 2003 39.95 41.17 39.95 41.10 1,116,600 +1.21(+3.03%)
Sep 30, 2003 40.49 40.49 39.60 39.89 1,344,700 -0.63(-1.55%)
Sep 29, 2003 40.86 41.11 40.44 40.52 689,900 -0.34(-0.83%)
Sep 26, 2003 41.30 41.38 40.85 40.86 915,500 -0.41(-0.99%)
Sep 25, 2003 41.43 41.74 41.26 41.27 861,200 -0.16(-0.39%)
Sep 24, 2003 42.00 42.00 41.48 41.43 708,900 -0.51(-1.22%)
Sep 23, 2003 41.11 41.94 41.11 41.94 608,000 +0.83(+2.02%)
Sep 22, 2003 41.27 41.37 41.03 41.11 492,000 -0.61(-1.46%)
Sep 19, 2003 41.65 41.84 41.45 41.72 969,200 +0.17(+0.41%)
Sep 18, 2003 41.05 41.56 40.92 41.55 872,800 +0.27(+0.65%)
Sep 17, 2003 41.34 41.38 40.96 41.28 517,800 +0.03(+0.07%)
Sep 16, 2003 40.78 41.30 40.78 41.25 1,093,600 +0.59(+1.45%)
Sep 15, 2003 40.65 40.86 40.44 40.66 668,200 -0.11(-0.27%)
Sep 12, 2003 40.10 40.84 39.35 40.77 653,500 +0.64(+1.59%)
Sep 11, 2003 40.00 40.28 39.88 40.13 893,100 +0.53(+1.34%)
Sep 10, 2003 39.85 40.18 39.59 39.60 949,800 -0.26(-0.65%)
Sep 09, 2003 40.22 40.27 39.83 39.86 1,157,000 -0.36(-0.90%)
Sep 08, 2003 40.54 40.65 40.05 40.22 679,900 -0.27(-0.67%)
Sep 05, 2003 40.90 40.90 40.31 40.49 936,300 -0.41(-1.00%)
Sep 04, 2003 40.75 40.90 40.03 40.90 853,200 +0.20(+0.49%)
Sep 03, 2003 40.67 40.92 40.35 40.70 942,300 +0.15(+0.37%)
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.