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 (%)
Jan 31, 2006 24.02 24.07 23.73 23.95 1,319,100 -0.06(-0.25%)
Jan 30, 2006 24.23 24.52 23.98 24.01 1,310,600 -0.22(-0.91%)
Jan 27, 2006 24.50 24.63 24.10 24.23 1,343,000 -0.30(-1.22%)
Jan 26, 2006 24.65 24.94 24.43 24.53 1,786,700 -0.11(-0.45%)
Jan 25, 2006 24.18 24.65 24.05 24.64 1,358,400 +0.57(+2.37%)
Jan 24, 2006 24.15 24.34 24.04 24.07 1,451,700 +0.00(+0.00%)
Jan 23, 2006 24.10 24.28 23.94 24.07 1,600,500 -0.03(-0.12%)
Jan 20, 2006 24.40 24.59 23.81 24.10 1,475,700 +0.03(+0.12%)
Jan 19, 2006 24.13 24.26 23.86 24.07 744,300 -0.11(-0.45%)
Jan 18, 2006 24.00 24.46 23.80 24.18 1,122,000 +0.01(+0.04%)
Jan 17, 2006 24.66 24.70 24.08 24.17 1,015,200 -0.49(-1.99%)
Jan 13, 2006 24.50 24.93 24.50 24.66 1,100,600 +0.21(+0.86%)
Jan 12, 2006 24.79 24.97 24.30 24.45 1,102,900 -0.34(-1.37%)
Jan 11, 2006 24.25 24.82 24.18 24.79 2,079,400 +0.48(+1.97%)
Jan 10, 2006 24.53 24.65 24.25 24.31 1,495,200 -0.32(-1.30%)
Jan 09, 2006 24.45 24.91 24.42 24.63 1,603,800 +0.24(+0.98%)
Jan 06, 2006 24.70 24.70 24.15 24.39 1,911,300 -0.11(-0.45%)
Jan 05, 2006 25.05 25.15 24.33 24.50 2,233,600 -0.47(-1.88%)
Jan 04, 2006 24.87 25.24 24.75 24.97 1,588,600 +0.10(+0.40%)
Jan 03, 2006 24.79 25.66 24.12 24.87 1,384,400 +0.08(+0.32%)
Dec 30, 2005 24.81 25.11 24.74 24.79 584,800 -0.12(-0.48%)
Dec 29, 2005 24.97 25.18 24.63 24.91 665,600 -0.06(-0.24%)
Dec 28, 2005 24.65 25.33 24.65 24.97 1,272,900 +0.32(+1.30%)
Dec 27, 2005 25.12 25.16 24.57 24.65 860,300 -0.48(-1.91%)
Dec 23, 2005 24.79 25.46 24.74 25.13 1,840,000 +0.38(+1.54%)
Dec 22, 2005 24.62 24.75 23.94 24.75 1,768,800 +0.38(+1.56%)
Dec 21, 2005 23.50 24.90 23.44 24.37 2,727,700 +1.29(+5.59%)
Dec 20, 2005 22.95 23.32 22.69 23.08 1,267,400 +0.21(+0.92%)
Dec 19, 2005 22.80 23.34 22.73 22.87 1,441,100 -0.08(-0.35%)
Dec 16, 2005 23.16 23.49 22.91 22.95 1,588,900 +0.14(+0.61%)
Dec 15, 2005 22.96 23.17 22.74 22.81 1,316,400 -0.14(-0.61%)
Dec 14, 2005 22.26 23.04 22.25 22.95 1,686,500 +0.69(+3.10%)
Dec 13, 2005 22.11 22.36 21.85 22.26 2,227,000 +0.04(+0.18%)
Dec 12, 2005 22.33 22.64 22.06 22.22 3,281,500 -0.10(-0.45%)
Dec 09, 2005 22.50 22.73 22.30 22.32 2,203,500 -0.23(-1.02%)
Dec 08, 2005 22.90 22.96 22.39 22.55 2,029,400 -0.33(-1.44%)
Dec 07, 2005 23.05 23.08 22.79 22.88 780,800 -0.12(-0.52%)
Dec 06, 2005 22.95 23.20 22.89 23.00 1,225,800 +0.17(+0.74%)
Dec 05, 2005 23.00 23.05 22.73 22.83 1,509,400 -0.26(-1.13%)
Dec 02, 2005 23.60 23.95 22.98 23.09 1,591,500 -0.42(-1.79%)
Dec 01, 2005 25.52 23.56 22.54 23.51 2,162,600 +1.00(+4.44%)
Nov 30, 2005 22.60 22.65 22.39 22.51 1,732,800 -0.03(-0.13%)
Nov 29, 2005 22.62 22.71 22.49 22.54 1,377,600 -0.03(-0.13%)
Nov 28, 2005 23.07 23.10 22.56 22.57 1,387,300 -0.54(-2.34%)
Nov 25, 2005 23.18 23.24 22.75 23.11 708,500 -0.01(-0.04%)
Nov 23, 2005 23.35 23.69 23.03 23.12 920,700 -0.33(-1.41%)
Nov 22, 2005 23.65 23.70 23.05 23.45 1,339,800 -0.15(-0.64%)
Nov 21, 2005 23.24 23.75 22.99 23.60 1,275,200 +0.36(+1.55%)
Nov 18, 2005 23.52 23.62 23.05 23.24 1,289,500 +0.19(+0.82%)
Nov 17, 2005 22.86 23.05 22.39 23.05 1,287,700 +0.21(+0.92%)
Nov 16, 2005 22.92 23.09 22.72 22.84 754,100 +0.03(+0.13%)
Nov 15, 2005 23.53 23.54 22.75 22.81 1,395,500 -0.84(-3.55%)
Nov 14, 2005 24.03 24.50 23.57 23.65 979,800 -0.37(-1.54%)
Nov 11, 2005 24.10 24.28 23.75 24.02 672,300 -0.03(-0.12%)
Nov 10, 2005 23.05 24.23 23.03 24.05 2,005,600 +1.03(+4.47%)
Nov 09, 2005 22.90 23.18 22.89 23.02 983,000 +0.04(+0.17%)
Nov 08, 2005 23.61 23.61 22.97 22.98 936,600 -0.63(-2.67%)
Nov 07, 2005 23.44 23.79 23.39 23.61 1,092,300 +0.18(+0.77%)
Nov 04, 2005 23.00 23.45 22.75 23.43 1,604,800 +0.44(+1.91%)
Nov 03, 2005 23.25 23.25 22.60 22.99 2,475,900 +0.61(+2.73%)
Nov 02, 2005 21.80 22.65 21.77 22.38 1,466,100 +0.50(+2.29%)
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.