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, 2005 32.75 33.50 32.42 32.92 670,000 +0.18(+0.55%)
Feb 25, 2005 32.50 32.82 32.21 32.74 364,500 +0.24(+0.74%)
Feb 24, 2005 32.50 32.56 31.91 32.50 618,800 +0.00(+0.00%)
Feb 23, 2005 31.95 32.56 31.82 32.50 812,000 +0.65(+2.04%)
Feb 22, 2005 32.25 32.64 31.80 31.85 1,285,700 -0.58(-1.79%)
Feb 18, 2005 32.48 32.59 32.25 32.43 641,300 +0.00(+0.00%)
Feb 17, 2005 33.15 33.28 32.43 32.43 745,800 -0.78(-2.35%)
Feb 16, 2005 33.30 33.44 33.03 33.21 358,900 -0.21(-0.63%)
Feb 15, 2005 33.23 33.52 33.10 33.42 498,000 +0.26(+0.78%)
Feb 14, 2005 33.50 33.50 32.87 33.16 638,100 -0.30(-0.90%)
Feb 11, 2005 33.19 33.71 32.99 33.46 794,200 +0.35(+1.06%)
Feb 10, 2005 32.90 33.46 32.79 33.11 1,299,400 -0.42(-1.25%)
Feb 09, 2005 34.36 34.37 33.50 33.53 651,000 -0.75(-2.19%)
Feb 08, 2005 34.25 34.72 34.13 34.28 514,300 -0.01(-0.03%)
Feb 07, 2005 34.70 34.88 34.17 34.29 965,300 -0.51(-1.47%)
Feb 04, 2005 34.66 34.90 34.40 34.80 1,002,000 +0.25(+0.72%)
Feb 03, 2005 34.90 35.10 34.39 34.55 2,447,400 -0.43(-1.23%)
Feb 02, 2005 34.50 35.25 34.50 34.98 3,017,400 +1.70(+5.11%)
Feb 01, 2005 33.45 33.60 33.11 33.28 940,300 -0.17(-0.51%)
Jan 31, 2005 32.95 33.46 32.91 33.45 727,200 +0.72(+2.20%)
Jan 28, 2005 32.55 32.92 32.09 32.73 1,400,500 +0.21(+0.65%)
Jan 27, 2005 31.72 32.95 31.72 32.52 1,321,600 +0.97(+3.07%)
Jan 26, 2005 31.50 31.64 31.20 31.55 1,020,800 +0.06(+0.19%)
Jan 25, 2005 31.62 32.00 31.36 31.49 560,800 +0.10(+0.32%)
Jan 24, 2005 31.95 32.03 31.32 31.39 920,800 -0.33(-1.04%)
Jan 21, 2005 32.50 32.50 31.64 31.72 610,100 -0.71(-2.19%)
Jan 20, 2005 32.50 32.80 32.26 32.43 685,700 -0.20(-0.61%)
Jan 19, 2005 32.98 33.06 32.55 32.63 675,500 -0.31(-0.94%)
Jan 18, 2005 32.15 33.00 31.90 32.94 1,035,300 +0.54(+1.67%)
Jan 14, 2005 32.24 32.40 32.01 32.40 695,900 +0.24(+0.75%)
Jan 13, 2005 32.00 32.49 31.88 32.16 1,072,100 +0.03(+0.09%)
Jan 12, 2005 31.65 32.22 31.22 32.13 1,373,100 +1.20(+3.88%)
Jan 11, 2005 31.12 31.20 30.76 30.93 527,400 -0.19(-0.61%)
Jan 10, 2005 30.50 31.30 30.36 31.12 770,000 +0.32(+1.04%)
Jan 07, 2005 31.10 31.25 30.25 30.80 914,900 -0.25(-0.81%)
Jan 06, 2005 31.00 31.66 30.98 31.05 1,882,500 +0.84(+2.78%)
Jan 05, 2005 30.30 30.38 30.00 30.21 808,400 +0.04(+0.13%)
Jan 04, 2005 30.89 30.89 30.16 30.17 765,100 -0.59(-1.92%)
Jan 03, 2005 31.36 31.70 30.60 30.76 944,500 -0.47(-1.50%)
Dec 31, 2004 30.75 31.48 30.62 31.23 634,300 +0.52(+1.69%)
Dec 30, 2004 31.00 31.13 30.70 30.71 609,300 -0.29(-0.94%)
Dec 29, 2004 30.61 31.02 30.45 31.00 476,900 +0.39(+1.27%)
Dec 28, 2004 30.10 30.65 30.10 30.61 667,500 +0.60(+2.00%)
Dec 27, 2004 30.00 30.60 29.99 30.01 723,000 +0.23(+0.77%)
Dec 23, 2004 29.64 30.05 29.60 29.78 692,500 +0.05(+0.17%)
Dec 22, 2004 29.20 30.00 29.10 29.73 704,500 +0.46(+1.57%)
Dec 21, 2004 28.59 29.28 28.49 29.27 1,343,200 +0.69(+2.41%)
Dec 20, 2004 29.14 29.14 28.54 28.58 1,334,500 -0.55(-1.89%)
Dec 17, 2004 29.76 29.85 29.03 29.13 1,513,300 -0.62(-2.08%)
Dec 16, 2004 29.72 29.82 29.43 29.75 1,072,000 +0.03(+0.10%)
Dec 15, 2004 29.83 29.97 29.16 29.72 946,800 +0.03(+0.10%)
Dec 14, 2004 28.80 29.81 28.65 29.69 1,380,600 +0.79(+2.73%)
Dec 13, 2004 29.29 29.29 28.56 28.90 1,092,800 -0.12(-0.41%)
Dec 10, 2004 28.75 29.10 28.73 29.02 1,275,000 +0.13(+0.45%)
Dec 09, 2004 29.00 29.00 28.53 28.89 862,100 -0.21(-0.72%)
Dec 08, 2004 28.40 29.19 28.31 29.10 1,722,700 +0.70(+2.46%)
Dec 07, 2004 28.59 28.77 28.35 28.40 1,786,400 -0.22(-0.77%)
Dec 06, 2004 29.01 29.01 28.25 28.62 2,125,100 -0.39(-1.34%)
Dec 03, 2004 29.21 29.26 28.72 29.01 1,575,600 -0.19(-0.65%)
Dec 02, 2004 29.32 30.58 28.96 29.20 2,439,100 -0.76(-2.54%)
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.