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 (%)
Apr 30, 2004 31.99 32.24 31.46 32.14 1,375,000 +0.15(+0.47%)
Apr 29, 2004 32.53 32.75 31.60 31.99 1,156,600 -0.59(-1.81%)
Apr 28, 2004 32.68 32.75 32.36 32.58 1,060,900 -0.37(-1.12%)
Apr 27, 2004 32.28 32.97 32.25 32.95 996,600 +0.67(+2.08%)
Apr 26, 2004 33.15 33.30 31.98 32.28 1,345,600 -0.99(-2.98%)
Apr 23, 2004 32.93 33.39 32.68 33.27 959,600 +0.34(+1.03%)
Apr 22, 2004 32.59 32.99 32.26 32.93 1,297,700 +0.35(+1.07%)
Apr 21, 2004 32.22 32.62 32.10 32.58 825,200 +0.11(+0.34%)
Apr 20, 2004 32.90 33.37 32.38 32.47 997,100 -0.47(-1.43%)
Apr 19, 2004 33.02 33.34 32.76 32.94 968,400 -0.61(-1.82%)
Apr 16, 2004 32.95 33.59 32.70 33.55 1,714,000 +1.08(+3.33%)
Apr 15, 2004 32.30 32.62 32.05 32.47 1,403,600 +0.67(+2.11%)
Apr 14, 2004 32.19 32.28 31.77 31.80 1,507,900 -0.39(-1.21%)
Apr 13, 2004 33.13 33.45 32.10 32.19 1,754,000 -0.94(-2.84%)
Apr 12, 2004 33.30 33.80 33.06 33.13 1,122,500 -0.42(-1.25%)
Apr 08, 2004 34.70 34.70 33.48 33.55 2,567,100 -1.26(-3.62%)
Apr 07, 2004 34.35 35.00 34.08 34.81 1,072,200 +0.47(+1.37%)
Apr 06, 2004 34.42 34.61 34.23 34.34 1,278,900 -0.35(-1.01%)
Apr 05, 2004 34.80 34.96 34.38 34.69 815,000 -0.23(-0.66%)
Apr 02, 2004 35.50 35.55 34.60 34.92 1,873,400 -0.06(-0.17%)
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.