Historical Stock Prices

FDO 
$78.75
*  
0.63
0.79%
Get FDO Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
03/30/2015 79.83 79.89 79.39 79.43 804,839
03/27/2015 79.11 79.55 79.11 79.45 716,445
03/26/2015 79.15 79.38 79.04 79.23 835,994
03/25/2015 79.47 79.66 79.2 79.25 585,759
03/24/2015 79.61 79.91 79.6 79.61 708,242
03/23/2015 80.08 80.08 79.67 79.68 689,036
03/20/2015 79.78 80.03 79.73 79.9 1,526,325
03/19/2015 79.77 79.94 79.69 79.7 605,130
03/18/2015 79.68 79.99 79.56 79.79 836,292
03/17/2015 79.81 79.86 79.67 79.67 601,794
03/16/2015 79.56 79.91 79.45 79.91 575,783
03/13/2015 79.19 79.44 79.15 79.3 982,826
03/12/2015 78.87 79.34 78.79 79.12 761,481
03/11/2015 78.6 78.87 78.55 78.59 723,830
03/10/2015 78.6 78.76 78.55 78.64 726,948
03/09/2015 78.69 78.885 78.6801 78.76 316,057
03/06/2015 78.43 78.99 78.43 78.8 689,696
03/05/2015 78.79 78.81 78.61 78.7 492,482
03/04/2015 78.74 78.74 78.5 78.59 509,571
03/03/2015 78.88 78.94 78.5 78.66 2,436,612
03/02/2015 78.99 78.99 78.73 78.79 757,506
02/27/2015 78.6 78.81 78.52 78.74 725,102
02/26/2015 78.44 78.73 78.38 78.61 618,818
02/25/2015 78.37 79 78.31 78.62 701,067
02/24/2015 78.16 78.28 78.1 78.19 494,381
02/23/2015 78.36 78.36 78.1 78.28 1,061,423
02/20/2015 77.86 78.35 77.72 78.27 1,109,127
02/19/2015 78.12 78.12 77.87 77.9 394,020
02/18/2015 77.76 78.02 77.7 77.97 802,610
02/17/2015 78 78 77.72 77.84 728,332
02/13/2015 77.57 77.865 77.48 77.86 320,653
02/12/2015 77.81 77.81 77.48 77.55 341,638
02/11/2015 77.75 77.87 77.55 77.75 801,676
02/10/2015 77.47 77.58 77.295 77.56 762,621
02/09/2015 77.31 77.56 77.2 77.29 1,003,363
02/06/2015 77.24 77.77 77.24 77.35 819,895
02/05/2015 77.61 77.82 77.35 77.56 1,007,668
02/04/2015 77.54 77.64 77.04 77.35 2,486,387
02/03/2015 77.03 77.5 76.81 77.49 1,549,905
02/02/2015 76.51 76.93 76.27 76.77 2,476,155
01/30/2015 76.12 76.85 76.1 76.1 6,019,880
01/29/2015 76.3 76.47 76.14 76.22 3,470,464
01/28/2015 76.48 76.77 76.275 76.31 1,928,560
01/27/2015 76.2 76.72 76.13 76.62 6,389,169
01/26/2015 76.68 76.93 76.26 76.36 9,102,367
01/23/2015 76.67 77.07 76.51 76.93 1,473,272
01/22/2015 75.77 76.55 75.77 76.44 4,885,345
01/21/2015 75.26 75.88 75.26 75.55 3,534,792
01/20/2015 75.08 75.71 75.02 75.43 3,316,678
*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?