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 (%)
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%)
Jun 05, 2002 35.49 36.80 35.28 36.64 785,500 +0.64(+1.78%)
May 31, 2002 35.10 36.37 35.08 36.00 718,000 +0.24(+0.67%)
May 28, 2002 36.15 36.25 35.26 35.76 958,900 -0.38(-1.05%)
May 27, 2002 35.71 36.40 35.71 36.14 480,900 +0.00(+0.00%)
May 24, 2002 35.71 36.40 35.71 36.14 480,900 +0.43(+1.20%)
May 23, 2002 35.20 35.81 35.00 35.71 384,000 +0.47(+1.33%)
May 22, 2002 35.24 35.55 34.75 35.24 916,500 +0.00(+0.00%)
May 21, 2002 35.95 35.98 35.05 35.24 856,300 -0.61(-1.70%)
May 20, 2002 36.00 36.58 35.80 35.85 737,400 -0.29(-0.80%)
May 17, 2002 36.68 37.01 36.05 36.14 820,000 -0.63(-1.71%)
May 16, 2002 36.35 37.05 36.33 36.77 491,300 +0.17(+0.46%)
May 15, 2002 36.20 36.97 36.19 36.60 850,100 -0.26(-0.71%)
May 14, 2002 36.30 37.25 36.11 36.86 966,600 +1.36(+3.83%)
May 13, 2002 34.76 35.90 34.74 35.50 1,074,100 +0.74(+2.13%)
May 10, 2002 35.19 35.25 34.58 34.76 717,400 +0.01(+0.03%)
May 09, 2002 34.87 34.99 34.22 34.75 819,400 -0.37(-1.05%)
May 08, 2002 35.25 35.57 34.68 35.12 819,800 +0.11(+0.31%)
May 07, 2002 35.15 35.25 34.84 35.01 557,900 +0.33(+0.95%)
May 06, 2002 34.84 35.95 34.68 34.68 532,700 +0.09(+0.26%)
May 03, 2002 34.95 35.00 34.35 34.59 773,500 -0.43(-1.23%)
May 02, 2002 34.49 35.50 34.48 35.02 745,400 +0.59(+1.71%)
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.