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 (%)
Apr 28, 2006 25.05 25.13 24.82 25.00 801,000 -0.09(-0.36%)
Apr 27, 2006 24.83 25.37 24.82 25.09 890,500 +0.19(+0.76%)
Apr 26, 2006 25.02 25.24 24.85 24.90 1,438,500 -0.05(-0.20%)
Apr 25, 2006 25.21 25.22 24.82 24.95 1,072,400 -0.27(-1.07%)
Apr 24, 2006 25.33 25.42 25.00 25.22 1,333,000 -0.18(-0.71%)
Apr 21, 2006 25.99 26.36 25.25 25.40 1,490,100 -0.34(-1.32%)
Apr 20, 2006 25.38 25.98 25.33 25.74 1,624,900 +0.28(+1.10%)
Apr 19, 2006 25.60 25.81 25.25 25.46 1,259,900 -0.23(-0.90%)
Apr 18, 2006 25.71 25.85 25.48 25.69 1,685,300 +0.15(+0.59%)
Apr 17, 2006 25.77 25.85 25.24 25.54 1,455,100 -0.33(-1.28%)
Apr 13, 2006 25.84 26.25 25.71 25.87 1,474,100 +0.03(+0.12%)
Apr 12, 2006 25.72 26.00 25.70 25.84 2,180,500 +0.08(+0.31%)
Apr 11, 2006 25.88 26.09 25.70 25.76 2,179,500 -0.17(-0.66%)
Apr 10, 2006 26.12 26.21 25.88 25.93 2,322,900 -0.17(-0.65%)
Apr 07, 2006 26.49 26.69 26.09 26.10 1,697,600 -0.40(-1.51%)
Apr 06, 2006 27.00 27.01 26.46 26.50 2,147,800 -0.71(-2.61%)
Apr 05, 2006 26.88 27.37 26.88 27.21 2,299,900 +0.40(+1.49%)
Apr 04, 2006 26.53 26.88 26.39 26.81 3,776,000 +0.40(+1.51%)
Apr 03, 2006 26.60 26.61 26.16 26.41 1,761,000 -0.19(-0.71%)
Mar 31, 2006 26.45 26.80 26.45 26.60 2,526,300 +0.15(+0.57%)
Mar 30, 2006 26.95 27.24 26.13 26.45 1,997,100 -0.55(-2.04%)
Mar 29, 2006 27.00 27.25 26.90 27.00 1,183,800 +0.11(+0.41%)
Mar 28, 2006 27.23 27.39 26.78 26.89 1,317,700 -0.33(-1.21%)
Mar 27, 2006 27.06 27.28 26.91 27.22 1,231,300 +0.21(+0.78%)
Mar 24, 2006 27.00 27.25 26.90 27.01 1,890,600 +0.11(+0.41%)
Mar 23, 2006 27.00 27.94 26.66 26.90 5,647,300 +1.07(+4.14%)
Mar 22, 2006 25.96 26.04 25.55 25.83 1,096,400 -0.15(-0.58%)
Mar 21, 2006 26.27 26.28 25.80 25.98 993,300 -0.37(-1.40%)
Mar 20, 2006 26.45 26.86 26.30 26.35 1,095,900 -0.07(-0.26%)
Mar 17, 2006 26.00 26.65 25.82 26.42 1,547,700 +0.67(+2.60%)
Mar 16, 2006 25.48 25.79 25.36 25.75 1,163,600 +0.20(+0.78%)
Mar 15, 2006 25.66 25.85 25.30 25.55 597,000 -0.08(-0.31%)
Mar 14, 2006 25.15 25.71 25.02 25.63 1,313,700 +0.42(+1.67%)
Mar 13, 2006 25.39 25.74 25.21 25.21 740,100 -0.30(-1.18%)
Mar 10, 2006 25.02 25.75 24.81 25.51 1,332,400 +0.50(+2.00%)
Mar 09, 2006 25.29 25.38 25.01 25.01 536,900 -0.28(-1.11%)
Mar 08, 2006 25.62 25.63 25.11 25.29 984,000 -0.34(-1.33%)
Mar 07, 2006 25.72 25.86 25.50 25.63 641,200 -0.13(-0.50%)
Mar 06, 2006 25.75 25.85 25.47 25.76 779,800 -0.05(-0.19%)
Mar 03, 2006 25.75 26.09 25.61 25.81 1,022,500 -0.12(-0.46%)
Mar 02, 2006 25.97 26.45 25.66 25.93 1,775,100 -0.04(-0.15%)
Mar 01, 2006 25.73 26.03 25.37 25.97 1,041,300 +0.25(+0.97%)
Feb 28, 2006 25.94 26.09 25.66 25.72 1,203,300 -0.22(-0.85%)
Feb 27, 2006 25.56 26.03 25.56 25.94 819,100 +0.43(+1.69%)
Feb 24, 2006 25.65 25.67 25.18 25.51 931,300 -0.14(-0.55%)
Feb 23, 2006 25.95 26.03 25.58 25.65 1,057,700 -0.32(-1.23%)
Feb 22, 2006 25.51 26.07 25.31 25.97 2,184,100 +0.47(+1.84%)
Feb 21, 2006 25.40 25.94 25.34 25.50 2,174,100 +0.29(+1.15%)
Feb 17, 2006 25.00 25.25 24.86 25.21 1,184,300 +0.21(+0.84%)
Feb 16, 2006 25.40 25.40 24.85 25.00 1,072,200 -0.27(-1.07%)
Feb 15, 2006 24.76 25.33 24.60 25.27 1,549,200 +0.51(+2.06%)
Feb 14, 2006 24.21 24.87 23.97 24.76 1,177,300 +0.64(+2.65%)
Feb 13, 2006 23.87 24.15 23.78 24.12 616,100 +0.10(+0.42%)
Feb 10, 2006 23.61 24.05 23.38 24.02 993,300 +0.41(+1.74%)
Feb 09, 2006 23.62 23.80 23.52 23.61 621,100 -0.01(-0.04%)
Feb 08, 2006 23.35 23.73 23.24 23.62 899,000 +0.28(+1.20%)
Feb 07, 2006 23.32 23.57 23.20 23.34 1,152,800 -0.11(-0.47%)
Feb 06, 2006 23.68 23.68 23.21 23.45 822,000 -0.29(-1.22%)
Feb 03, 2006 23.93 24.08 23.67 23.74 999,300 -0.40(-1.66%)
Feb 02, 2006 24.05 24.18 23.53 24.14 1,208,100 +0.27(+1.13%)
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.