Family Dollar Stores, Inc. Historical Stock Prices

FDO 
$78.81
*  
0.11
0.14%
Get FDO Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading FDO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.14  79.37  78.68  78.81 1,387,083
06/30/2015 79.37 79.37 78.68 78.81 1,394,053
06/29/2015 79.51 79.63 78.89 78.92 2,167,472
06/26/2015 79.43 79.61 79.29 79.59 891,805
06/25/2015 79.49 79.49 79.24 79.28 371,658
06/24/2015 79.26 79.415 79.23 79.33 358,857
06/23/2015 79.23 79.46 79.19 79.3 1,340,066
06/22/2015 79.01 79.32 79.01 79.31 1,460,210
06/19/2015 79.37 79.43 78.96 78.97 1,292,254
06/18/2015 79.22 79.49 79.16 79.31 1,585,404
06/17/2015 78.65 79.17 78.65 79.15 2,312,582
06/16/2015 78.34 78.58 78.29 78.53 752,694
06/15/2015 78.39 78.4903 78.29 78.43 977,746
06/12/2015 78.52 78.79 78.52 78.57 975,599
06/11/2015 78.7 78.78 78.5 78.62 1,720,655
06/10/2015 78.26 78.53 78.12 78.5 736,391
06/09/2015 78.22 78.35 77.991 78.26 732,761
06/08/2015 78.31 78.49 78.138 78.19 758,548
06/05/2015 78.5 78.62 78.25 78.38 1,048,826
06/04/2015 78.29 78.95 78.29 78.6 860,534
06/03/2015 78.27 78.71 78.17 78.63 2,203,960
06/02/2015 77.84 78.53 77.84 78.29 1,037,880
06/01/2015 77.81 78.21 77.63 78 1,628,455
05/29/2015 78.2 78.2 77.47 77.52 1,685,231
05/28/2015 78.03 78.1 77.8 77.92 622,378
05/27/2015 77.76 78.0203 77.76 77.96 681,810
05/26/2015 78.33 78.33 77.7 77.79 817,882
05/22/2015 78.43 78.58 78.11 78.17 1,252,498
05/21/2015 77.61 79.02 77.52 78.55 3,662,277
05/20/2015 78.47 78.47 78.08 78.12 1,120,598
05/19/2015 78.73 78.77 78.41 78.43 1,275,417
05/18/2015 78.71 78.71 78.44 78.65 1,785,195
05/15/2015 78.48 78.66 78.29 78.61 1,659,887
05/14/2015 78.56 78.66 78.27 78.33 1,010,844
05/13/2015 78.84 78.94 78.47 78.55 919,019
05/12/2015 78.79 78.98 78.68 78.89 938,755
05/11/2015 78.87 78.99 78.78 78.86 453,017
05/08/2015 78.9 79.18 78.8 78.94 314,589
05/07/2015 78.44 78.71 78.29 78.63 363,279
05/06/2015 78.27 78.5 78.11 78.34 938,968
05/05/2015 78.37 78.41 78.1 78.16 440,312
05/04/2015 78.52 78.58 78.3 78.44 208,356
05/01/2015 78.27 78.58 78.1 78.53 371,906
04/30/2015 78.21 78.58 78.05 78.14 1,036,714
04/29/2015 79.02 79.21 78.39 78.41 863,424
04/28/2015 79.28 79.28 78.97 79.08 554,083
04/27/2015 79.4 79.53 79.17 79.21 644,160
04/24/2015 79.31 79.46 79.145 79.38 328,312
04/23/2015 79.31 79.47 79.22 79.37 600,713
04/22/2015 79.5 79.5 79.06 79.25 409,439
04/21/2015 78.92 79.34 78.92 79.34 499,459
04/20/2015 79.11 79.11 78.655 78.92 1,434,250
04/17/2015 79.17 79.25 78.66 78.75 1,005,682
04/16/2015 79.39 79.53 79.2 79.38 528,662
04/15/2015 79.26 79.44 79.23 79.36 679,172
04/14/2015 79.49 79.54 79.22 79.24 386,347
04/13/2015 79.76 79.84 79.47 79.51 544,837
04/10/2015 79.72 79.84 79.65 79.74 424,857
04/09/2015 80.6 80.6 79.61 79.69 495,920
04/08/2015 79.23 79.985 79.12 79.97 940,700
04/07/2015 79.12 79.46 79.05 79.13 1,398,664
04/06/2015 79.1 79.43 79.04 79.14 1,981,330
04/02/2015 79.43 79.43 79.13 79.24 956,060
04/01/2015 79.13 79.36 79.01 79.27 4,633,307
03/31/2015 79.42 79.6 79.24 79.24 1,283,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?