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, 2009 34.06 34.06 32.91 33.37 2,181,934 -0.37(-1.10%)
Mar 30, 2009 33.28 33.79 32.84 33.74 2,455,890 +0.56(+1.69%)
Mar 26, 2009 32.23 33.41 31.85 33.18 3,113,106 +1.08(+3.36%)
Mar 25, 2009 31.50 32.28 30.99 32.10 3,206,777 +0.82(+2.62%)
Mar 24, 2009 31.06 32.15 30.83 31.28 2,977,543 -0.65(-2.04%)
Mar 23, 2009 31.16 31.97 31.13 31.93 2,157,520 +1.07(+3.47%)
Mar 20, 2009 31.47 31.55 30.70 30.86 3,408,697 -0.49(-1.56%)
Mar 19, 2009 31.92 32.00 30.72 31.35 2,539,754 -0.40(-1.25%)
Mar 18, 2009 31.54 32.24 31.00 31.75 3,025,967 +0.21(+0.65%)
Mar 17, 2009 30.60 31.94 30.49 31.54 2,724,831 +0.95(+3.11%)
Mar 16, 2009 31.70 31.76 30.49 30.59 2,461,268 -0.93(-2.95%)
Mar 13, 2009 31.50 31.79 30.70 31.52 0 +0.27(+0.86%)
Mar 12, 2009 30.70 31.42 30.70 31.25 3,177,982 +0.37(+1.20%)
Mar 11, 2009 31.28 31.78 30.48 30.88 3,951,934 -0.42(-1.34%)
Mar 10, 2009 31.22 31.75 30.60 31.30 5,983,459 +0.66(+2.15%)
Mar 09, 2009 30.40 31.63 30.21 30.64 5,298,780 +0.28(+0.92%)
Mar 06, 2009 30.94 30.94 29.50 30.36 0 -0.30(-0.98%)
Mar 05, 2009 29.27 31.00 29.27 30.66 11,338,094 +3.39(+12.43%)
Mar 04, 2009 27.31 27.68 26.67 27.27 4,177,167 -0.43(-1.55%)
Mar 02, 2009 27.14 28.13 27.02 27.70 4,624,743 +0.26(+0.95%)
Feb 27, 2009 26.83 28.00 26.80 27.44 0 +0.35(+1.29%)
Feb 26, 2009 27.83 28.21 27.08 27.09 3,467,448 -0.36(-1.31%)
Feb 25, 2009 27.16 27.93 26.84 27.45 3,476,916 +0.19(+0.70%)
Feb 24, 2009 27.00 27.58 26.79 27.26 2,936,022 +0.56(+2.10%)
Feb 23, 2009 27.20 27.49 26.60 26.70 3,459,756 -0.32(-1.18%)
Feb 21, 2009 26.21 27.20 26.10 27.02 0 +0.00(+0.00%)
Feb 20, 2009 26.21 27.20 26.10 27.02 0 +0.41(+1.54%)
Feb 19, 2009 26.55 26.93 26.35 26.61 2,852,092 +0.20(+0.76%)
Feb 18, 2009 26.72 27.09 26.13 26.41 2,738,660 -0.10(-0.38%)
Feb 17, 2009 26.39 26.97 25.34 26.51 3,543,112 -0.10(-0.38%)
Feb 14, 2009 27.26 27.40 26.47 26.61 0 +0.00(+0.00%)
Feb 13, 2009 27.26 27.40 26.47 26.61 3,166,627 -0.79(-2.88%)
Feb 12, 2009 26.91 27.47 26.00 27.40 3,405,917 +0.52(+1.93%)
Feb 11, 2009 26.75 27.00 26.27 26.88 2,363,976 +0.22(+0.83%)
Feb 10, 2009 27.33 27.99 26.41 26.66 4,208,672 -0.81(-2.95%)
Feb 09, 2009 26.92 27.67 26.65 27.47 2,968,219 +0.55(+2.04%)
Feb 06, 2009 27.07 27.57 26.65 26.92 3,577,825 +0.29(+1.09%)
Feb 05, 2009 27.33 28.01 25.91 26.63 9,201,625 -1.68(-5.93%)
Feb 04, 2009 29.09 29.26 28.07 28.31 2,658,976 -0.74(-2.55%)
Feb 03, 2009 27.76 29.47 27.75 29.05 4,358,855 +1.38(+4.99%)
Feb 02, 2009 27.69 28.49 27.45 27.67 2,861,581 -0.10(-0.36%)
Jan 30, 2009 27.78 28.50 27.56 27.77 0 +0.16(+0.58%)
Jan 29, 2009 28.16 28.66 27.53 27.61 2,043,390 -0.67(-2.37%)
Jan 28, 2009 27.90 28.58 27.71 28.28 3,133,163 +0.58(+2.09%)
Jan 27, 2009 27.49 27.83 27.29 27.70 2,236,969 +0.42(+1.54%)
Jan 26, 2009 27.46 27.56 26.87 27.28 3,812,357 -0.17(-0.62%)
Jan 24, 2009 27.63 27.75 27.04 27.45 0 +0.00(+0.00%)
Jan 23, 2009 27.63 27.75 27.04 27.45 3,049,902 -0.46(-1.65%)
Jan 22, 2009 28.06 28.44 27.55 27.91 3,281,214 -0.33(-1.17%)
Jan 21, 2009 28.08 28.30 27.16 28.24 2,659,092 +0.49(+1.77%)
Jan 20, 2009 28.40 28.61 27.54 27.75 3,116,250 -0.65(-2.29%)
Jan 16, 2009 28.93 28.94 27.98 28.40 2,815,740 -0.33(-1.15%)
Jan 15, 2009 27.39 28.97 27.06 28.73 4,397,179 +1.36(+4.97%)
Jan 14, 2009 27.61 27.71 27.09 27.37 3,502,282 -0.58(-2.08%)
Jan 13, 2009 28.00 28.39 27.55 27.95 2,647,700 -0.16(-0.57%)
Jan 12, 2009 27.50 28.28 27.23 28.11 4,070,353 +0.61(+2.22%)
Jan 10, 2009 28.37 28.50 27.40 27.50 0 +0.00(+0.00%)
Jan 09, 2009 28.37 28.50 27.40 27.50 4,129,643 -0.90(-3.17%)
Jan 08, 2009 27.90 28.57 27.76 28.40 6,874,776 +0.59(+2.12%)
Jan 07, 2009 27.35 28.49 26.65 27.81 15,820,006 +3.48(+14.30%)
Jan 06, 2009 25.47 25.55 24.02 24.33 8,216,549 -0.96(-3.80%)
Jan 05, 2009 25.77 25.80 24.97 25.29 4,860,759 -0.70(-2.69%)
Jan 02, 2009 26.12 26.20 25.67 25.99 0 -0.08(-0.31%)
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.