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 29, 2012 54.04 54.93 53.45 53.99 2,850,296 -0.17(-0.31%)
Feb 28, 2012 53.84 54.33 53.42 54.16 844,454 +0.32(+0.59%)
Feb 27, 2012 54.04 54.24 53.84 53.84 1,138,683 -0.49(-0.90%)
Feb 24, 2012 54.78 54.82 54.01 54.33 1,061,088 -0.57(-1.04%)
Feb 23, 2012 54.22 54.94 54.16 54.90 1,028,496 +0.57(+1.05%)
Feb 22, 2012 53.26 54.79 53.26 54.33 1,581,641 +0.13(+0.24%)
Feb 21, 2012 54.98 55.25 54.00 54.20 1,349,992 -0.68(-1.24%)
Feb 17, 2012 55.39 55.50 54.77 54.88 1,593,800 -0.32(-0.58%)
Feb 16, 2012 56.09 56.13 54.92 55.20 1,531,566 -0.73(-1.31%)
Feb 15, 2012 57.09 57.09 55.78 55.93 1,393,647 -1.16(-2.03%)
Feb 14, 2012 57.08 57.35 56.69 57.09 775,371 -0.05(-0.09%)
Feb 13, 2012 57.97 57.99 57.08 57.14 593,337 -0.51(-0.88%)
Feb 10, 2012 57.39 57.68 57.18 57.65 986,066 -0.03(-0.05%)
Feb 09, 2012 57.54 58.46 57.32 57.68 1,933,448 +0.20(+0.35%)
Feb 08, 2012 57.39 57.51 56.91 57.48 773,143 +0.40(+0.70%)
Feb 07, 2012 57.25 57.77 56.94 57.08 1,793,624 -0.45(-0.78%)
Feb 06, 2012 57.45 57.75 57.01 57.53 954,033 +0.02(+0.03%)
Feb 03, 2012 57.30 58.08 57.27 57.51 1,857,348 +0.91(+1.61%)
Feb 02, 2012 56.64 56.98 56.43 56.60 1,166,089 -0.03(-0.05%)
Feb 01, 2012 55.48 57.55 55.40 56.63 1,819,805 +0.83(+1.49%)
Jan 31, 2012 55.97 55.97 54.83 55.80 931,327 +0.05(+0.09%)
Jan 30, 2012 55.35 56.01 55.22 55.75 426,562 +0.07(+0.13%)
Jan 27, 2012 55.76 56.25 55.46 55.68 603,159 -0.12(-0.22%)
Jan 26, 2012 57.06 57.14 55.41 55.80 671,817 -1.23(-2.16%)
Jan 25, 2012 56.12 57.14 55.79 57.03 1,040,658 +0.74(+1.31%)
Jan 24, 2012 55.45 56.39 55.40 56.29 1,443,167 +0.50(+0.90%)
Jan 23, 2012 54.67 55.96 54.67 55.79 970,102 +1.01(+1.84%)
Jan 20, 2012 55.08 55.57 54.32 54.78 1,110,844 -0.28(-0.51%)
Jan 19, 2012 53.90 55.44 53.89 55.06 1,851,782 +1.32(+2.46%)
Jan 18, 2012 53.64 53.81 53.05 53.74 2,217,559 -0.09(-0.17%)
Jan 17, 2012 54.20 54.30 53.50 53.83 1,234,742 +0.04(+0.07%)
Jan 13, 2012 53.50 54.04 53.20 53.79 1,445,818 -0.13(-0.24%)
Jan 12, 2012 53.40 54.04 53.23 53.92 1,608,475 +0.14(+0.26%)
Jan 11, 2012 53.83 54.18 53.03 53.78 1,370,963 -0.02(-0.04%)
Jan 10, 2012 53.93 54.21 53.51 53.80 1,266,516 -0.11(-0.20%)
Jan 09, 2012 53.60 54.11 53.35 53.91 1,549,526 +0.28(+0.52%)
Jan 06, 2012 56.50 56.50 53.03 53.63 5,330,523 -4.33(-7.47%)
Jan 05, 2012 56.85 58.02 56.15 57.96 1,443,019 +0.81(+1.42%)
Jan 04, 2012 57.20 58.20 57.07 57.15 763,925 -0.51(-0.88%)
Dec 30, 2011 57.79 58.17 57.65 57.66 467,318 -0.13(-0.22%)
Dec 29, 2011 57.65 58.06 57.31 57.79 424,568 +0.31(+0.54%)
Dec 28, 2011 58.78 58.82 57.38 57.48 606,687 -1.13(-1.93%)
Dec 27, 2011 58.54 58.81 58.20 58.61 228,619 -0.15(-0.26%)
Dec 23, 2011 58.41 58.96 58.06 58.76 230,514 +0.45(+0.77%)
Dec 21, 2011 58.04 58.60 57.93 58.31 487,278 +0.35(+0.60%)
Dec 20, 2011 57.92 58.11 57.35 57.96 586,230 +0.80(+1.40%)
Dec 19, 2011 58.08 58.30 56.94 57.16 410,333 -0.76(-1.31%)
Dec 16, 2011 57.90 58.58 57.73 57.92 1,118,974 +0.37(+0.64%)
Dec 15, 2011 57.37 58.06 57.08 57.55 896,455 +0.53(+0.93%)
Dec 14, 2011 56.39 57.33 56.28 57.02 604,054 +0.37(+0.65%)
Dec 13, 2011 57.83 57.83 56.36 56.65 671,774 -0.92(-1.60%)
Dec 12, 2011 57.55 58.01 57.20 57.57 859,770 -0.29(-0.50%)
Dec 09, 2011 57.81 58.24 57.41 57.86 913,891 +0.12(+0.21%)
Dec 08, 2011 58.06 59.20 57.69 57.74 995,757 -0.48(-0.82%)
Dec 07, 2011 58.56 58.75 57.91 58.22 591,237 -0.56(-0.95%)
Dec 06, 2011 59.21 59.44 58.46 58.78 925,034 -0.42(-0.71%)
Dec 05, 2011 59.47 59.99 58.84 59.20 881,227 +0.50(+0.85%)
Dec 02, 2011 59.50 59.65 58.65 58.70 960,772 -0.36(-0.61%)
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.