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 29, 2005 27.71 27.71 26.64 26.98 1,103,300 -0.73(-2.63%)
Apr 28, 2005 28.10 28.15 27.65 27.71 953,100 -0.40(-1.42%)
Apr 27, 2005 28.00 28.29 27.84 28.11 1,813,000 +0.10(+0.36%)
Apr 26, 2005 28.08 28.31 27.89 28.01 574,200 -0.07(-0.25%)
Apr 25, 2005 27.93 28.14 27.66 28.08 854,200 +0.49(+1.78%)
Apr 22, 2005 28.20 28.20 27.51 27.59 1,176,500 -0.61(-2.16%)
Apr 21, 2005 27.80 28.37 27.74 28.20 1,183,600 +0.58(+2.10%)
Apr 20, 2005 28.25 28.26 27.50 27.62 1,162,300 -0.78(-2.75%)
Apr 19, 2005 28.32 28.51 27.99 28.40 1,339,300 +0.08(+0.28%)
Apr 18, 2005 27.95 28.36 27.85 28.32 1,533,700 +0.47(+1.69%)
Apr 15, 2005 28.30 28.39 27.85 27.85 1,506,300 -0.61(-2.14%)
Apr 14, 2005 28.72 28.94 28.39 28.46 1,408,600 -0.06(-0.21%)
Apr 13, 2005 28.95 29.02 28.45 28.52 725,800 -0.38(-1.31%)
Apr 12, 2005 28.95 28.95 28.31 28.90 1,149,800 -0.05(-0.17%)
Apr 11, 2005 29.10 29.19 28.90 28.95 774,900 -0.02(-0.07%)
Apr 08, 2005 29.42 29.44 28.93 28.97 1,039,200 -0.45(-1.53%)
Apr 07, 2005 29.95 29.95 28.55 29.42 1,482,100 -0.53(-1.77%)
Apr 06, 2005 30.05 30.17 29.81 29.95 719,100 +0.02(+0.07%)
Apr 05, 2005 29.89 30.12 29.76 29.93 1,000,900 +0.11(+0.37%)
Apr 04, 2005 29.65 29.89 29.28 29.82 717,400 +0.17(+0.57%)
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.