Historical Stock Prices

FDO 
$79.12
*  
0.02
0.03%
Get FDO Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 79.25 79.25 79.02 79.12 143,524
12/24/2014 79.21 79.49 79.07 79.14 132,053
12/23/2014 79.25 79.46 79.13 79.15 350,719
12/22/2014 78.93 79.3 78.87 79.11 592,225
12/19/2014 79.32 79.34 78.47 78.96 2,234,948
12/18/2014 79.5 79.61 79.16 79.46 1,150,089
12/17/2014 79.34 79.8 79.095 79.25 822,996
12/16/2014 79.25 79.7 79 79.12 623,825
12/15/2014 79.44 79.69 79.24 79.27 669,501
12/12/2014 79.4 79.76 79.23 79.25 1,164,701
12/11/2014 79.69 79.8 79.439 79.48 1,046,969
12/10/2014 79.75 79.85 79.27 79.58 1,725,098
12/09/2014 79.8 79.89 79.26 79.75 490,538
12/08/2014 79.7 79.88 79.6 79.8 705,730
12/05/2014 79.26 79.81 79.26 79.78 1,332,639
12/04/2014 79.5 79.89 79.18 79.68 2,387,022
12/03/2014 79.39 79.75 79.11 79.48 2,088,003
12/02/2014 79.74 79.74 79.24 79.4 634,197
12/01/2014 79.04 79.58 78.7 79.42 1,056,096
11/28/2014 79.34 79.51 78.7 79.05 341,124
11/26/2014 78.76 79.12 78.5 79.04 1,016,517
11/25/2014 79.26 79.35 78.62 78.68 1,144,069
11/24/2014 79 79.2 78.68 79.11 1,234,128
11/21/2014 79 79.1 78.47 78.99 2,307,252
11/20/2014 78.7 78.835 78.17 78.58 2,749,424
11/19/2014 78.24 78.5 77.5 78.45 3,538,683
11/18/2014 78.65 78.99 78.54 78.85 1,141,215
11/17/2014 78.24 78.9 78.07 78.86 517,344
11/14/2014 78.58 78.6 78.2 78.32 523,780
11/13/2014 78.75 78.75 78.4 78.4 335,201
11/12/2014 78.58 78.66 78.38 78.53 269,691
11/11/2014 78.57 78.71 78.27 78.55 245,168
11/10/2014 78.54 78.91 78.3 78.5 300,005
11/07/2014 78.69 79.03 78.44 78.84 421,748
11/06/2014 78.75 78.97 78.434 78.69 535,778
11/05/2014 78.5 78.68 78.25 78.51 590,182
11/04/2014 78.5 78.61 78.13 78.35 439,105
11/03/2014 78.28 78.7 77.98 78.55 562,184
10/31/2014 78.06 78.32 77.9 78.29 686,299
10/30/2014 77.4 78.13 77.4 77.82 428,088
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
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?