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 (%)
Aug 30, 2002 27.80 28.65 27.60 28.55 606,800 +0.75(+2.70%)
Aug 29, 2002 28.50 28.61 27.62 27.80 983,400 -0.88(-3.07%)
Aug 28, 2002 28.56 28.95 28.42 28.68 950,800 +0.12(+0.42%)
Aug 27, 2002 29.30 29.40 28.45 28.56 969,300 -0.69(-2.36%)
Aug 26, 2002 29.10 29.44 28.70 29.25 648,800 +0.38(+1.32%)
Aug 23, 2002 29.40 29.47 28.80 28.87 1,062,200 -0.63(-2.14%)
Aug 22, 2002 29.00 29.50 28.52 29.50 706,600 +0.29(+0.99%)
Aug 21, 2002 29.25 29.80 28.60 29.21 767,100 +0.03(+0.10%)
Aug 20, 2002 29.05 29.50 28.60 29.18 736,300 +0.83(+2.93%)
Aug 16, 2002 28.90 28.91 27.89 28.35 1,181,200 -0.60(-2.07%)
Aug 15, 2002 28.00 29.35 27.91 28.95 1,747,300 +1.20(+4.32%)
Aug 14, 2002 26.45 27.80 26.07 27.75 1,049,000 +1.34(+5.07%)
Aug 13, 2002 26.25 26.92 26.08 26.41 1,873,500 +0.41(+1.58%)
Aug 12, 2002 25.00 26.28 25.00 26.00 1,523,100 -1.94(-6.94%)
Aug 07, 2002 28.20 28.94 27.25 27.94 1,071,800 -0.12(-0.43%)
Aug 06, 2002 26.20 28.97 26.20 28.06 1,869,700 +2.17(+8.38%)
Aug 05, 2002 26.20 26.99 25.75 25.89 1,785,200 -0.31(-1.18%)
Aug 02, 2002 29.00 29.20 25.90 26.20 3,328,300 -3.14(-10.70%)
Aug 01, 2002 30.04 30.26 29.21 29.34 1,349,300 -0.95(-3.14%)
Jul 31, 2002 30.40 30.48 29.33 30.29 1,641,500 -0.59(-1.91%)
Jul 30, 2002 31.75 31.95 30.54 30.88 2,099,200 -1.79(-5.48%)
Jul 29, 2002 31.50 33.45 31.31 32.67 1,549,900 +1.32(+4.21%)
Jul 26, 2002 31.43 32.35 30.91 31.35 1,320,000 -0.08(-0.25%)
Jul 25, 2002 32.44 33.15 30.80 31.43 2,228,900 -1.00(-3.08%)
Jul 24, 2002 29.00 32.60 28.51 32.43 1,646,300 +3.18(+10.87%)
Jul 23, 2002 28.15 29.60 27.63 29.25 1,656,000 +1.24(+4.43%)
Jul 22, 2002 29.50 29.88 27.77 28.01 1,532,400 -0.85(-2.95%)
Jul 19, 2002 28.25 30.12 28.16 28.86 1,458,000 -1.43(-4.72%)
Jul 17, 2002 31.50 32.25 29.62 30.29 1,422,400 -3.47(-10.28%)
Jul 12, 2002 34.20 34.60 33.40 33.76 1,127,800 -0.44(-1.29%)
Jul 11, 2002 33.30 34.24 32.65 34.20 1,048,500 +0.73(+2.18%)
Jul 10, 2002 34.30 35.41 33.00 33.47 766,300 -0.93(-2.70%)
Jul 09, 2002 35.60 35.60 34.40 34.40 730,300 -1.14(-3.21%)
Jul 08, 2002 36.15 36.64 35.50 35.54 462,600 -0.62(-1.71%)
Jul 05, 2002 35.08 36.50 34.70 36.16 258,500 +1.33(+3.82%)
Jul 04, 2002 34.74 35.15 34.24 34.83 718,200 +0.00(+0.00%)
Jul 03, 2002 34.74 35.15 34.24 34.83 718,200 +0.09(+0.26%)
Jul 02, 2002 35.32 35.60 34.63 34.74 1,282,000 -0.58(-1.64%)
Jul 01, 2002 35.35 35.95 35.22 35.32 1,244,000 +0.07(+0.20%)
Jun 28, 2002 35.00 36.45 34.90 35.25 1,243,000 +0.37(+1.06%)
Jun 27, 2002 33.80 35.00 33.80 34.88 1,145,300 +0.76(+2.23%)
Jun 26, 2002 33.10 34.70 32.20 34.12 1,108,700 +1.02(+3.08%)
Jun 25, 2002 34.10 34.40 33.09 33.10 668,300 -1.15(-3.36%)
Jun 21, 2002 34.00 35.35 34.00 34.25 936,100 -0.69(-1.97%)
Jun 20, 2002 35.70 36.25 34.94 34.94 548,800 -0.76(-2.13%)
Jun 19, 2002 35.50 35.95 35.40 35.70 945,000 +0.21(+0.59%)
Jun 18, 2002 35.35 35.83 35.27 35.49 1,602,900 +0.32(+0.91%)
Jun 17, 2002 34.80 35.35 34.25 35.17 960,300 +0.82(+2.39%)
Jun 14, 2002 35.02 35.24 33.94 34.35 1,005,500 -1.00(-2.83%)
Jun 12, 2002 35.29 35.65 35.06 35.35 857,900 +0.01(+0.03%)
Jun 11, 2002 36.10 36.88 35.30 35.34 1,546,200 -0.79(-2.19%)
Jun 10, 2002 35.50 36.48 35.30 36.13 1,010,500 +1.01(+2.88%)
Jun 07, 2002 34.35 35.20 34.32 35.12 630,200 +0.02(+0.06%)
Jun 06, 2002 36.40 36.50 34.88 35.10 900,100 -1.54(-4.20%)
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.