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, 2003 31.10 31.26 30.43 30.88 917,700 -0.37(-1.18%)
Mar 28, 2003 31.10 31.38 30.86 31.25 919,700 +0.09(+0.29%)
Mar 27, 2003 30.90 31.38 30.62 31.16 1,356,200 +0.12(+0.39%)
Mar 26, 2003 30.75 31.31 30.70 31.04 1,527,900 +0.35(+1.14%)
Mar 25, 2003 30.00 30.81 29.90 30.69 862,100 +0.69(+2.30%)
Mar 24, 2003 30.50 30.54 29.56 30.00 1,629,500 -1.15(-3.69%)
Mar 21, 2003 30.20 31.23 29.78 31.15 1,366,400 +1.39(+4.67%)
Mar 20, 2003 29.50 29.81 28.69 29.76 1,075,000 +0.27(+0.92%)
Mar 19, 2003 29.85 30.20 28.66 29.49 1,900,100 -0.26(-0.87%)
Mar 18, 2003 29.75 30.00 29.25 29.75 1,139,900 +0.03(+0.10%)
Mar 17, 2003 28.29 29.87 28.06 29.72 1,836,100 +1.43(+5.05%)
Mar 14, 2003 27.98 28.70 27.86 28.29 1,350,000 +0.35(+1.25%)
Mar 13, 2003 26.90 27.94 26.90 27.94 1,364,800 +1.24(+4.64%)
Mar 12, 2003 26.86 27.05 26.50 26.70 1,559,200 -0.23(-0.85%)
Mar 11, 2003 27.60 28.05 26.93 26.93 911,700 -0.86(-3.09%)
Mar 10, 2003 28.00 28.15 27.62 27.79 786,800 -0.38(-1.35%)
Mar 07, 2003 28.01 28.30 26.85 28.17 1,807,700 +0.17(+0.61%)
Mar 06, 2003 26.55 28.13 26.40 28.00 2,410,700 +1.46(+5.50%)
Mar 05, 2003 26.85 26.85 25.46 26.54 3,023,600 -0.31(-1.15%)
Mar 04, 2003 27.74 27.75 26.80 26.85 1,119,900 -0.97(-3.49%)
Mar 03, 2003 28.22 28.50 27.66 27.82 1,110,500 -0.40(-1.42%)
Feb 28, 2003 28.74 28.79 28.03 28.22 1,864,600 -0.52(-1.81%)
Feb 27, 2003 28.75 28.99 28.52 28.74 763,200 +0.19(+0.67%)
Feb 26, 2003 28.44 28.87 28.16 28.55 731,000 +0.11(+0.39%)
Feb 25, 2003 27.98 28.46 27.43 28.44 1,139,100 +0.46(+1.64%)
Feb 24, 2003 28.82 28.82 27.90 27.98 1,154,500 -0.84(-2.91%)
Feb 21, 2003 28.71 29.25 28.58 28.82 915,800 +0.17(+0.59%)
Feb 20, 2003 29.09 29.09 28.26 28.65 1,439,400 -0.44(-1.51%)
Feb 19, 2003 29.73 29.82 28.96 29.09 478,800 -0.64(-2.15%)
Feb 18, 2003 29.50 30.18 29.35 29.73 555,200 +0.28(+0.95%)
Feb 14, 2003 28.15 29.45 27.90 29.45 844,800 +1.21(+4.28%)
Feb 13, 2003 28.64 28.80 27.74 28.24 1,041,800 -0.39(-1.36%)
Feb 12, 2003 28.91 29.38 28.63 28.63 633,600 -0.28(-0.97%)
Feb 11, 2003 28.88 29.32 28.60 28.91 887,600 +0.09(+0.31%)
Feb 10, 2003 29.70 29.80 28.79 28.82 1,487,200 -0.88(-2.96%)
Feb 07, 2003 30.16 30.56 29.26 29.70 1,368,000 -0.04(-0.13%)
Feb 06, 2003 29.35 30.17 29.05 29.74 1,608,000 +0.19(+0.64%)
Feb 05, 2003 30.15 30.49 29.51 29.55 963,200 -0.60(-1.99%)
Feb 04, 2003 30.18 30.18 29.44 30.15 1,019,200 -0.23(-0.76%)
Feb 03, 2003 30.12 30.63 30.01 30.38 491,100 +0.26(+0.86%)
Jan 31, 2003 29.64 30.52 29.57 30.12 700,800 +0.38(+1.28%)
Jan 30, 2003 30.19 30.77 29.65 29.74 574,300 -0.43(-1.43%)
Jan 29, 2003 30.05 30.51 29.31 30.17 750,900 -0.10(-0.33%)
Jan 28, 2003 29.80 30.27 29.70 30.27 498,600 +0.59(+1.99%)
Jan 27, 2003 30.20 30.69 29.24 29.68 835,900 -0.68(-2.24%)
Jan 24, 2003 31.42 31.58 30.25 30.36 1,112,800 -1.06(-3.37%)
Jan 23, 2003 30.56 31.45 30.37 31.42 691,500 +0.93(+3.05%)
Jan 22, 2003 30.61 31.00 30.38 30.49 721,500 -0.13(-0.42%)
Jan 21, 2003 32.05 32.11 30.55 30.62 702,000 -1.21(-3.80%)
Jan 17, 2003 31.78 31.99 31.59 31.83 690,900 +0.05(+0.16%)
Jan 16, 2003 31.50 31.89 31.24 31.78 995,400 +0.36(+1.15%)
Jan 15, 2003 31.43 31.80 31.11 31.42 881,700 -0.02(-0.06%)
Jan 14, 2003 31.32 31.88 31.07 31.44 1,272,400 +0.13(+0.42%)
Jan 13, 2003 31.30 31.51 30.65 31.31 1,368,000 +0.51(+1.66%)
Jan 10, 2003 30.90 31.31 30.33 30.80 1,129,600 -0.29(-0.93%)
Jan 09, 2003 31.60 32.30 30.75 31.09 2,834,700 -0.34(-1.08%)
Jan 08, 2003 31.48 31.93 31.30 31.43 1,554,500 -0.13(-0.41%)
Jan 07, 2003 31.61 31.90 31.25 31.56 1,082,100 -0.05(-0.16%)
Jan 06, 2003 31.55 31.99 31.40 31.61 828,700 -0.09(-0.28%)
Jan 03, 2003 31.80 31.81 31.30 31.70 980,500 -0.11(-0.35%)
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.