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 27, 2009 26.83 28.00 26.80 27.44 0 +0.35(+1.29%)
Feb 26, 2009 27.83 28.21 27.08 27.09 3,467,448 -0.36(-1.31%)
Feb 25, 2009 27.16 27.93 26.84 27.45 3,476,916 +0.19(+0.70%)
Feb 24, 2009 27.00 27.58 26.79 27.26 2,936,022 +0.56(+2.10%)
Feb 23, 2009 27.20 27.49 26.60 26.70 3,459,756 -0.32(-1.18%)
Feb 21, 2009 26.21 27.20 26.10 27.02 0 +0.00(+0.00%)
Feb 20, 2009 26.21 27.20 26.10 27.02 0 +0.41(+1.54%)
Feb 19, 2009 26.55 26.93 26.35 26.61 2,852,092 +0.20(+0.76%)
Feb 18, 2009 26.72 27.09 26.13 26.41 2,738,660 -0.10(-0.38%)
Feb 17, 2009 26.39 26.97 25.34 26.51 3,543,112 -0.10(-0.38%)
Feb 14, 2009 27.26 27.40 26.47 26.61 0 +0.00(+0.00%)
Feb 13, 2009 27.26 27.40 26.47 26.61 3,166,627 -0.79(-2.88%)
Feb 12, 2009 26.91 27.47 26.00 27.40 3,405,917 +0.52(+1.93%)
Feb 11, 2009 26.75 27.00 26.27 26.88 2,363,976 +0.22(+0.83%)
Feb 10, 2009 27.33 27.99 26.41 26.66 4,208,672 -0.81(-2.95%)
Feb 09, 2009 26.92 27.67 26.65 27.47 2,968,219 +0.55(+2.04%)
Feb 06, 2009 27.07 27.57 26.65 26.92 3,577,825 +0.29(+1.09%)
Feb 05, 2009 27.33 28.01 25.91 26.63 9,201,625 -1.68(-5.93%)
Feb 04, 2009 29.09 29.26 28.07 28.31 2,658,976 -0.74(-2.55%)
Feb 03, 2009 27.76 29.47 27.75 29.05 4,358,855 +1.38(+4.99%)
Feb 02, 2009 27.69 28.49 27.45 27.67 2,861,581 -0.10(-0.36%)
Jan 30, 2009 27.78 28.50 27.56 27.77 0 +0.16(+0.58%)
Jan 29, 2009 28.16 28.66 27.53 27.61 2,043,390 -0.67(-2.37%)
Jan 28, 2009 27.90 28.58 27.71 28.28 3,133,163 +0.58(+2.09%)
Jan 27, 2009 27.49 27.83 27.29 27.70 2,236,969 +0.42(+1.54%)
Jan 26, 2009 27.46 27.56 26.87 27.28 3,812,357 -0.17(-0.62%)
Jan 24, 2009 27.63 27.75 27.04 27.45 0 +0.00(+0.00%)
Jan 23, 2009 27.63 27.75 27.04 27.45 3,049,902 -0.46(-1.65%)
Jan 22, 2009 28.06 28.44 27.55 27.91 3,281,214 -0.33(-1.17%)
Jan 21, 2009 28.08 28.30 27.16 28.24 2,659,092 +0.49(+1.77%)
Jan 20, 2009 28.40 28.61 27.54 27.75 3,116,250 -0.65(-2.29%)
Jan 16, 2009 28.93 28.94 27.98 28.40 2,815,740 -0.33(-1.15%)
Jan 15, 2009 27.39 28.97 27.06 28.73 4,397,179 +1.36(+4.97%)
Jan 14, 2009 27.61 27.71 27.09 27.37 3,502,282 -0.58(-2.08%)
Jan 13, 2009 28.00 28.39 27.55 27.95 2,647,700 -0.16(-0.57%)
Jan 12, 2009 27.50 28.28 27.23 28.11 4,070,353 +0.61(+2.22%)
Jan 10, 2009 28.37 28.50 27.40 27.50 0 +0.00(+0.00%)
Jan 09, 2009 28.37 28.50 27.40 27.50 4,129,643 -0.90(-3.17%)
Jan 08, 2009 27.90 28.57 27.76 28.40 6,874,776 +0.59(+2.12%)
Jan 07, 2009 27.35 28.49 26.65 27.81 15,820,006 +3.48(+14.30%)
Jan 06, 2009 25.47 25.55 24.02 24.33 8,216,549 -0.96(-3.80%)
Jan 05, 2009 25.77 25.80 24.97 25.29 4,860,759 -0.70(-2.69%)
Jan 02, 2009 26.12 26.20 25.67 25.99 0 -0.08(-0.31%)
Jan 01, 2009 25.62 26.25 25.25 26.07 0 +0.00(+0.00%)
Dec 31, 2008 25.62 26.25 25.25 26.07 3,206,652 +0.56(+2.20%)
Dec 30, 2008 24.57 25.51 24.35 25.51 2,000,260 +1.05(+4.29%)
Dec 29, 2008 24.80 24.89 24.00 24.46 1,781,089 -0.29(-1.17%)
Dec 26, 2008 24.00 24.85 24.00 24.75 1,177,599 +0.84(+3.51%)
Dec 24, 2008 24.23 24.63 23.81 23.91 1,452,243 -0.55(-2.25%)
Dec 23, 2008 24.87 25.00 24.30 24.46 2,340,581 -0.22(-0.89%)
Dec 22, 2008 25.33 25.33 24.35 24.68 2,484,682 -0.64(-2.53%)
Dec 20, 2008 26.20 26.41 24.71 25.32 0 +0.00(+0.00%)
Dec 19, 2008 26.20 26.41 24.71 25.32 4,463,108 -0.83(-3.17%)
Dec 18, 2008 26.20 26.47 25.73 26.15 3,468,091 +0.36(+1.40%)
Dec 17, 2008 25.41 26.72 25.21 25.79 3,312,657 +0.12(+0.47%)
Dec 16, 2008 24.87 25.75 24.54 25.67 3,617,841 +1.04(+4.22%)
Dec 15, 2008 24.34 24.84 23.67 24.63 3,131,281 +0.12(+0.49%)
Dec 13, 2008 23.01 24.64 22.84 24.51 0 +0.00(+0.00%)
Dec 12, 2008 23.01 24.64 22.84 24.51 4,202,308 +1.04(+4.43%)
Dec 11, 2008 23.55 23.78 22.88 23.47 4,593,513 -0.32(-1.35%)
Dec 10, 2008 23.91 23.91 22.76 23.79 4,156,566 +0.31(+1.32%)
Dec 09, 2008 25.18 25.59 23.13 23.48 4,877,910 -2.15(-8.39%)
Dec 08, 2008 25.75 25.96 25.11 25.63 4,085,798 +0.54(+2.15%)
Dec 06, 2008 23.40 25.14 21.79 25.09 0 +0.00(+0.00%)
Dec 05, 2008 23.40 25.14 21.79 25.09 7,028,560 +0.88(+3.63%)
Dec 04, 2008 25.94 26.24 23.00 24.21 8,714,534 -1.61(-6.24%)
Dec 03, 2008 24.95 26.35 24.79 25.82 6,683,325 +0.71(+2.83%)
Dec 02, 2008 26.50 26.77 24.71 25.11 6,804,235 -0.89(-3.42%)
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.