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 (%)
May 31, 2005 25.64 25.79 25.39 25.67 1,052,900 +0.12(+0.47%)
May 27, 2005 25.59 25.79 25.33 25.55 1,387,000 +0.03(+0.12%)
May 26, 2005 26.00 26.06 25.49 25.52 2,220,400 -0.72(-2.74%)
May 25, 2005 26.13 26.41 26.00 26.24 1,131,400 +0.11(+0.42%)
May 24, 2005 26.07 26.25 25.77 26.13 1,399,000 -0.19(-0.72%)
May 23, 2005 26.92 26.95 26.19 26.32 1,495,600 -0.60(-2.23%)
May 20, 2005 27.05 27.05 26.53 26.92 1,157,000 +0.07(+0.26%)
May 19, 2005 26.63 27.00 26.57 26.85 1,292,400 +0.22(+0.83%)
May 18, 2005 25.75 26.85 25.47 26.63 2,243,100 +1.19(+4.68%)
May 17, 2005 24.65 25.52 24.63 25.44 1,440,000 +0.74(+3.00%)
May 16, 2005 24.13 24.80 24.11 24.70 1,245,100 +0.57(+2.36%)
May 13, 2005 24.15 24.43 24.00 24.13 1,212,500 +0.06(+0.25%)
May 12, 2005 24.80 24.80 24.07 24.07 1,300,900 -0.17(-0.70%)
May 11, 2005 24.06 24.33 23.97 24.24 1,447,400 +0.18(+0.75%)
May 10, 2005 23.86 24.22 23.86 24.06 1,824,000 +0.06(+0.25%)
May 09, 2005 24.05 24.19 23.68 24.00 2,487,300 -0.05(-0.21%)
May 06, 2005 24.70 24.79 23.78 24.05 3,803,200 -0.60(-2.43%)
May 05, 2005 25.50 25.71 24.37 24.65 6,412,400 -2.54(-9.34%)
May 04, 2005 27.13 27.27 26.96 27.19 1,341,700 +0.06(+0.22%)
May 03, 2005 27.06 27.29 26.99 27.13 1,520,100 +0.07(+0.26%)
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.