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 (%)
Mar 31, 2005 30.40 30.56 30.08 30.36 925,500 +0.01(+0.03%)
Mar 30, 2005 29.80 30.47 29.80 30.35 898,500 +0.62(+2.09%)
Mar 29, 2005 30.23 30.23 29.64 29.73 1,237,600 -0.60(-1.98%)
Mar 28, 2005 30.48 30.82 30.20 30.33 1,134,400 +0.11(+0.36%)
Mar 24, 2005 30.65 30.68 29.95 30.22 1,208,300 -0.36(-1.18%)
Mar 23, 2005 31.05 31.05 30.27 30.58 1,084,200 -0.47(-1.51%)
Mar 22, 2005 30.33 31.40 30.15 31.05 2,295,500 +0.62(+2.04%)
Mar 21, 2005 30.20 30.65 30.07 30.43 884,000 +0.38(+1.26%)
Mar 18, 2005 30.43 30.59 29.96 30.05 1,864,400 -0.38(-1.25%)
Mar 17, 2005 31.25 31.25 30.27 30.43 1,559,100 -0.89(-2.84%)
Mar 16, 2005 31.70 31.70 31.06 31.32 703,800 -0.50(-1.57%)
Mar 15, 2005 31.91 31.95 31.73 31.82 610,400 -0.09(-0.28%)
Mar 14, 2005 31.56 32.09 31.50 31.91 1,014,600 +0.50(+1.59%)
Mar 11, 2005 31.62 31.75 31.41 31.41 543,800 -0.20(-0.63%)
Mar 10, 2005 31.47 31.70 31.17 31.61 948,700 +0.39(+1.25%)
Mar 09, 2005 31.80 31.82 31.17 31.22 1,457,000 -0.77(-2.41%)
Mar 08, 2005 32.10 32.15 31.81 31.99 1,017,500 -0.07(-0.22%)
Mar 07, 2005 32.26 32.40 32.01 32.06 1,006,200 -0.19(-0.59%)
Mar 04, 2005 33.00 33.02 31.92 32.25 1,935,700 -0.42(-1.29%)
Mar 03, 2005 33.50 33.55 32.67 32.67 1,404,100 -0.58(-1.74%)
Mar 02, 2005 33.30 33.64 32.90 33.25 722,700 -0.08(-0.24%)
Mar 01, 2005 32.87 33.47 32.82 33.33 726,700 +0.41(+1.25%)
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%)
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.