Family Dollar Stores, Inc. Historical Stock Prices

FDO 
$77.75
*  
0.02
0.03%
Get FDO Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading FDO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FDO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  77.71  77.97  77.23  77.75 737,049
10/29/2014 77.7 77.97 77.23 77.75 734,623
10/28/2014 77.85 77.9699 77.43 77.73 566,720
10/27/2014 77.99 78 77.6 77.88 2,923,723
10/24/2014 77.82 78.17 77.5 77.95 569,627
10/23/2014 77.4 77.85 77.23 77.68 927,749
10/22/2014 77.49 77.715 76.86 76.96 1,082,664
10/21/2014 77.1 77.96 76.89 77.45 1,366,973
10/20/2014 77.12 77.69 76.58 76.76 1,259,719
10/17/2014 76.42 77.49 76.18 76.77 2,494,746
10/16/2014 76.27 76.52 76 76.37 1,518,301
10/15/2014 76.29 76.75 75.44 76.53 2,165,747
10/14/2014 76.83 77.3825 76.7 76.97 1,386,594
10/13/2014 76.93 77.64 76.56 76.76 1,051,470
10/10/2014 77.53 77.89 77.2 77.5 1,398,620
10/09/2014 77.49 77.815 77.32 77.75 718,209
10/08/2014 77.89 78.1 77.6 77.71 755,689
10/07/2014 77.63 77.75 77.355 77.65 551,018
10/06/2014 78 78.2 77.64 77.74 445,832
10/03/2014 77.9 78.39 77.74 78.22 989,186
10/02/2014 77.5 78.16 77.315 77.96 1,127,750
10/01/2014 77.26 77.74 77.15 77.41 1,245,059
09/30/2014 77.4 77.702 77.1 77.24 1,570,591
09/29/2014 77.35 77.82 77.25 77.5 552,386
09/26/2014 77.57 77.86 77.51 77.54 925,082
09/25/2014 78.17 78.18 77.5 77.66 1,344,024
09/24/2014 78.2 78.99 78.08 78.11 2,724,987
09/23/2014 78.55 78.67 78.06 78.09 868,159
09/22/2014 78.76 78.76 78.44 78.57 660,181
09/19/2014 78.93 78.93 78.5 78.76 1,211,487
09/18/2014 78.67 78.8 78.25 78.65 1,474,102
09/17/2014 78.64 78.99 78.61 78.75 958,100
09/16/2014 78.59 78.82 78.46 78.79 1,017,574
09/15/2014 78.5 78.65 78.37 78.57 414,232
09/12/2014 78.63 78.76 78.34 78.49 1,792,995
09/11/2014 78.5 78.75 78.5 78.67 2,072,678
09/10/2014 78.83 79 78.43 78.86 3,402,017
09/09/2014 78.77 79.08 78.4 78.7 880,377
09/08/2014 79.11 79.205 78.65 78.82 1,650,670
09/05/2014 79.45 79.52 78.75 79.11 6,137,578
09/04/2014 80.25 80.3 79.985 80.06 1,487,880
09/03/2014 80.25 80.47 80.06 80.23 1,827,215
09/02/2014 80.38 80.97 80.12 80.22 2,421,737
08/29/2014 79.93 80.04 79.75 79.83 596,328
08/28/2014 79.74 80 79.445 79.83 1,095,279
08/27/2014 80.1 80.11 79.73 79.8 1,099,720
08/26/2014 80.19 80.2 79.72 80 1,031,161
08/25/2014 79.7 80.18 79.555 80 2,408,278
08/22/2014 79.42 79.77 79.1 79.67 1,865,995
08/21/2014 79.61 79.94 79.32 79.41 4,417,075
08/20/2014 79.54 79.945 79.5 79.81 2,129,986
08/19/2014 79.94 80.1 79.6 79.7 5,030,365
08/18/2014 79.57 80.01 79.25 79.81 20,042,900
08/15/2014 76.15 76.52 75.71 76.06 1,722,811
08/14/2014 76.21 76.55 76.15 76.34 755,278
08/13/2014 76.73 76.84 76.04 76.21 1,220,397
08/12/2014 77.1 77.27 76.5 76.73 1,051,471
08/11/2014 76.76 77.49 76.14 77.05 2,567,100
08/08/2014 76.64 77.21 76.13 77.09 816,617
08/07/2014 76.69 76.9 75.46 76.38 1,923,953
08/06/2014 76.83 77 76.29 76.5 2,455,350
08/05/2014 75.37 79.93 75.198 77.25 9,867,474
08/04/2014 75.75 76.02 75.25 75.73 2,213,271
08/01/2014 74.88 76.04 74.88 75.85 3,218,170
07/31/2014 74.66 75.17 74.3 74.75 7,460,518
07/30/2014 74.5 75.8 74.46 75.15 6,327,210
07/29/2014 75.03 76.35 74.48 74.5 7,608,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?