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 26, 2010 32.83 33.57 32.83 32.99 2,411,821 +0.24(+0.73%)
Feb 25, 2010 32.69 32.90 32.21 32.75 2,145,167 -0.25(-0.76%)
Feb 24, 2010 32.55 33.15 32.55 33.00 2,149,300 +0.64(+1.98%)
Feb 23, 2010 32.32 32.52 32.06 32.36 1,665,138 +0.00(+0.00%)
Feb 22, 2010 32.49 32.59 32.30 32.36 1,493,078 -0.12(-0.37%)
Feb 19, 2010 32.22 32.71 32.19 32.48 2,148,807 +0.08(+0.25%)
Feb 18, 2010 32.44 32.49 32.10 32.40 1,790,786 -0.02(-0.06%)
Feb 17, 2010 32.29 32.50 32.10 32.42 1,352,439 +0.13(+0.40%)
Feb 16, 2010 31.80 32.37 31.75 32.29 1,820,043 +0.66(+2.09%)
Feb 12, 2010 31.63 31.63 31.63 0 -0.12(-0.38%)
Feb 11, 2010 31.32 31.81 31.11 31.75 2,000,015 +0.38(+1.21%)
Feb 10, 2010 31.53 31.65 31.27 31.37 2,113,299 -0.23(-0.73%)
Feb 09, 2010 31.61 31.86 31.39 31.60 2,095,260 +0.15(+0.48%)
Feb 08, 2010 31.03 31.88 30.94 31.45 3,547,446 +0.39(+1.26%)
Feb 05, 2010 31.04 31.10 30.60 31.06 4,181,719 -0.07(-0.22%)
Feb 04, 2010 31.19 31.45 31.03 31.13 3,340,551 -0.15(-0.48%)
Feb 03, 2010 31.15 31.45 31.03 31.28 1,467,787 -0.02(-0.06%)
Feb 02, 2010 31.00 31.40 30.92 31.30 1,846,101 +0.48(+1.57%)
Feb 01, 2010 30.86 31.05 30.69 30.82 2,546,891 -0.06(-0.21%)
Jan 29, 2010 30.77 30.97 30.61 30.88 2,874,373 +0.19(+0.62%)
Jan 28, 2010 30.78 30.85 30.56 30.69 2,232,277 +0.06(+0.20%)
Jan 27, 2010 30.35 30.71 30.26 30.63 2,526,449 +0.22(+0.72%)
Jan 26, 2010 30.31 30.70 30.25 30.41 2,612,128 -0.10(-0.33%)
Jan 25, 2010 30.47 30.77 30.26 30.51 2,649,266 +0.15(+0.49%)
Jan 22, 2010 30.84 31.01 30.30 30.36 3,718,058 -0.45(-1.46%)
Jan 21, 2010 30.63 30.97 30.34 30.81 3,998,845 +0.24(+0.79%)
Jan 20, 2010 30.72 30.72 30.35 30.57 2,373,969 -0.25(-0.81%)
Jan 19, 2010 30.54 30.95 30.45 30.82 2,812,415 +0.21(+0.69%)
Jan 15, 2010 30.61 30.61 30.61 0 +0.27(+0.89%)
Jan 14, 2010 30.16 30.39 30.11 30.34 2,317,924 +0.03(+0.10%)
Jan 13, 2010 30.34 30.37 30.05 30.31 3,717,880 +0.03(+0.10%)
Jan 12, 2010 29.44 30.50 29.41 30.28 6,190,043 -0.27(-0.88%)
Jan 11, 2010 30.20 30.59 30.05 30.55 2,741,091 +0.41(+1.36%)
Jan 08, 2010 30.37 30.74 30.12 30.14 3,945,122 -0.39(-1.28%)
Jan 07, 2010 30.84 30.92 30.16 30.53 4,011,417 -0.39(-1.26%)
Jan 06, 2010 30.20 31.25 30.06 30.92 15,874,706 +3.43(+12.48%)
Jan 05, 2010 27.40 27.54 27.15 27.49 5,424,733 +0.10(+0.37%)
Jan 04, 2010 27.85 27.98 27.33 27.39 4,796,573 -0.44(-1.58%)
Dec 31, 2009 27.83 27.83 27.83 0 -0.23(-0.82%)
Dec 30, 2009 27.90 28.12 27.88 28.06 1,361,521 +0.17(+0.61%)
Dec 29, 2009 27.96 28.05 27.68 27.89 1,671,260 +0.00(+0.00%)
Dec 28, 2009 28.10 28.20 27.80 27.89 1,579,105 -0.13(-0.46%)
Dec 24, 2009 28.07 28.14 27.96 28.02 747,529 +0.07(+0.25%)
Dec 23, 2009 27.99 28.10 27.91 27.95 1,800,330 +0.02(+0.07%)
Dec 22, 2009 28.42 28.42 27.77 27.93 3,410,906 -0.35(-1.24%)
Dec 21, 2009 28.40 28.72 28.23 28.28 2,288,066 -0.01(-0.04%)
Dec 18, 2009 28.24 28.40 28.00 28.29 2,125,554 +0.16(+0.57%)
Dec 17, 2009 28.07 28.42 28.00 28.13 2,348,901 -0.14(-0.50%)
Dec 16, 2009 28.00 28.37 27.93 28.27 2,420,685 +0.29(+1.04%)
Dec 15, 2009 28.16 28.16 27.80 27.98 2,844,188 -0.17(-0.60%)
Dec 14, 2009 28.10 28.21 28.03 28.15 2,724,775 -0.05(-0.18%)
Dec 11, 2009 28.03 28.45 28.00 28.20 2,645,397 +0.29(+1.04%)
Dec 10, 2009 28.05 28.36 27.89 27.91 2,806,366 -0.12(-0.43%)
Dec 09, 2009 28.28 28.31 27.81 28.03 3,667,969 -0.27(-0.95%)
Dec 08, 2009 28.15 28.53 28.13 28.30 3,136,211 +0.01(+0.04%)
Dec 07, 2009 28.20 28.98 28.19 28.29 4,856,652 +0.01(+0.04%)
Dec 04, 2009 28.49 28.88 27.83 28.28 6,062,933 -0.14(-0.49%)
Dec 03, 2009 29.27 29.35 27.62 28.42 11,338,457 -2.31(-7.52%)
Dec 02, 2009 30.95 31.24 30.68 30.73 2,925,471 -0.11(-0.36%)
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.