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 (%)
Feb 28, 2002 33.20 33.50 32.59 32.84 846,700 -0.14(-0.42%)
Feb 27, 2002 33.80 33.95 32.85 32.98 677,900 -0.79(-2.34%)
Feb 26, 2002 33.48 33.95 33.21 33.77 338,500 +0.29(+0.87%)
Feb 25, 2002 33.00 33.50 32.80 33.48 562,700 +0.52(+1.58%)
Feb 22, 2002 32.85 32.96 32.17 32.96 1,205,400 +0.51(+1.57%)
Feb 21, 2002 33.18 33.29 32.20 32.45 516,800 -0.50(-1.52%)
Feb 20, 2002 32.37 33.03 32.24 32.95 682,500 +0.83(+2.58%)
Feb 19, 2002 32.70 32.80 32.01 32.12 477,400 -0.83(-2.52%)
Feb 18, 2002 32.90 33.11 32.30 32.95 404,800 +0.00(+0.00%)
Feb 15, 2002 32.90 33.11 32.30 32.95 399,800 -0.34(-1.02%)
Feb 14, 2002 33.75 33.85 33.10 33.29 516,800 -0.21(-0.63%)
Feb 13, 2002 33.45 33.74 33.27 33.50 331,700 +0.30(+0.90%)
Feb 12, 2002 33.35 33.47 32.95 33.20 621,400 -0.01(-0.03%)
Feb 11, 2002 32.80 33.28 32.53 33.21 1,109,500 +0.59(+1.81%)
Feb 08, 2002 32.15 32.62 31.65 32.62 60,000 +0.58(+1.81%)
Feb 07, 2002 33.24 33.75 31.83 32.04 998,400 -1.20(-3.61%)
Feb 06, 2002 33.08 33.42 32.66 33.24 572,900 +0.17(+0.51%)
Feb 05, 2002 33.09 33.48 32.70 33.07 686,200 -0.03(-0.09%)
Feb 04, 2002 33.45 33.87 32.40 33.10 696,300 -0.36(-1.08%)
Feb 01, 2002 33.84 33.84 33.10 33.46 542,200 -0.27(-0.80%)
Jan 31, 2002 33.06 33.90 32.26 33.73 872,600 +0.87(+2.65%)
Jan 30, 2002 31.85 33.06 31.59 32.86 937,600 +0.95(+2.98%)
Jan 29, 2002 32.04 32.90 31.85 31.91 438,400 -0.38(-1.18%)
Jan 28, 2002 31.70 32.43 31.70 32.29 840,600 +0.49(+1.54%)
Jan 25, 2002 32.25 32.70 31.56 31.80 995,400 -0.60(-1.85%)
Jan 24, 2002 32.69 33.50 32.27 32.40 1,543,600 -0.28(-0.86%)
Jan 23, 2002 31.20 32.90 31.20 32.68 1,282,200 +1.88(+6.10%)
Jan 22, 2002 31.15 31.80 30.70 30.80 1,827,600 -0.21(-0.68%)
Jan 21, 2002 31.10 31.29 30.61 31.01 951,100 +0.00(+0.00%)
Jan 18, 2002 31.10 31.29 30.61 31.01 949,100 -0.09(-0.29%)
Jan 17, 2002 29.90 31.20 29.65 31.10 2,233,600 +1.30(+4.36%)
Jan 16, 2002 29.48 30.11 29.19 29.80 1,710,700 +0.57(+1.95%)
Jan 15, 2002 28.10 29.50 28.05 29.23 90,000 +1.09(+3.87%)
Jan 14, 2002 28.45 28.49 28.09 28.14 539,000 -0.35(-1.23%)
Jan 11, 2002 28.95 28.95 28.20 28.49 777,600 -0.40(-1.38%)
Jan 10, 2002 29.65 30.05 28.80 28.89 1,559,100 -1.09(-3.64%)
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.