FDO Historical Prices | Family Dollar Stores, Inc. Comm Stock

Dow

0.56% Nasdaq

0.30%

Family Dollar Stores Inc. (FDO)

-NYSE

64.52 0.50(0.78%) 12:52PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	63.66	64.20	63.04	64.02	1,028,800	64.02
May 20, 2013	64.30	64.47	63.44	63.56	1,379,200	63.56
May 17, 2013	64.31	64.82	63.87	64.30	1,301,800	64.30
May 16, 2013	64.78	65.44	64.39	64.46	1,969,500	64.46
May 15, 2013	63.51	65.82	63.41	65.49	1,738,700	65.49
May 14, 2013	62.71	63.94	62.61	63.54	1,024,500	63.54
May 13, 2013	63.03	63.29	62.31	62.64	463,300	62.64
May 10, 2013	62.83	63.19	62.26	63.08	673,100	63.08
May 9, 2013	63.50	63.72	62.68	62.91	632,200	62.91
May 8, 2013	62.41	63.66	62.41	63.50	1,130,500	63.50
May 7, 2013	62.38	62.77	62.06	62.34	734,300	62.34
May 6, 2013	62.20	62.76	61.89	62.36	942,000	62.36
May 3, 2013	61.78	62.82	61.72	62.37	1,176,100	62.37
May 2, 2013	60.98	61.45	60.58	61.39	864,200	61.39
May 1, 2013	61.27	62.00	60.66	60.78	1,019,500	60.78
Apr 30, 2013	62.10	62.25	60.61	61.37	1,518,700	61.37
Apr 29, 2013	63.13	63.30	61.94	62.04	1,072,500	62.04
Apr 26, 2013	62.95	63.30	62.56	62.94	907,500	62.94
Apr 25, 2013	63.50	64.15	63.13	63.14	1,277,100	63.14
Apr 24, 2013	63.69	63.89	63.14	63.37	817,100	63.37
Apr 23, 2013	62.61	63.84	62.61	63.56	1,214,100	63.56
Apr 22, 2013	62.79	62.98	62.19	62.41	1,087,400	62.41
Apr 19, 2013	61.71	62.69	61.49	62.59	2,304,800	62.59
Apr 18, 2013	61.64	62.18	61.22	61.66	1,812,200	61.66
Apr 17, 2013	61.32	61.49	60.55	61.40	2,090,600	61.40
Apr 16, 2013	60.72	61.73	59.87	61.59	1,614,000	61.59
Apr 15, 2013	60.79	60.85	60.16	60.63	1,798,900	60.63
Apr 12, 2013	59.75	61.11	59.65	61.05	1,831,300	61.05
Apr 11, 2013	59.59	60.13	59.00	59.78	2,796,000	59.78
Apr 10, 2013	59.32	60.90	58.27	60.44	8,499,000	60.44
Apr 9, 2013	59.35	59.80	58.76	59.80	1,580,300	59.80
Apr 8, 2013	59.35	59.80	58.74	59.39	748,800	59.39
Apr 5, 2013	58.74	59.43	58.26	59.40	1,408,900	59.40
Apr 4, 2013	57.92	59.53	57.82	59.50	1,261,700	59.50
Apr 3, 2013	58.57	58.71	57.50	57.72	1,625,800	57.72
Apr 2, 2013	59.15	59.26	58.26	58.40	994,600	58.40
Apr 1, 2013	59.15	59.47	58.77	58.90	722,000	58.90
Mar 28, 2013	59.36	59.41	58.61	59.05	1,252,300	59.05
Mar 27, 2013	60.30	60.41	59.25	59.51	1,468,300	59.51
Mar 26, 2013	60.24	60.67	59.70	60.66	810,400	60.66
Mar 25, 2013	62.13	62.54	59.65	60.23	2,366,700	60.23
Mar 22, 2013	59.97	62.00	59.97	61.37	1,516,200	61.37
Mar 21, 2013	60.04	60.30	59.32	59.85	737,800	59.85
Mar 20, 2013	58.34	60.53	58.34	60.36	1,418,100	60.36
Mar 19, 2013	59.07	59.26	57.90	58.14	1,030,800	58.14
Mar 18, 2013	58.96	59.56	58.16	58.94	1,430,100	58.94
Mar 15, 2013	59.59	59.68	58.72	59.42	1,641,800	59.42
Mar 14, 2013	59.01	59.66	58.74	59.48	1,152,900	59.48
Mar 13, 2013	58.45	59.13	58.21	59.12	1,013,100	59.12
Mar 13, 2013	0.26 Dividend
Mar 12, 2013	58.57	59.04	58.37	58.58	800,000	58.32
Mar 11, 2013	58.63	58.91	58.09	58.49	803,900	58.23
Mar 8, 2013	58.56	59.11	58.17	58.78	880,400	58.52
Mar 7, 2013	58.73	58.75	58.08	58.35	1,378,800	58.09
Mar 6, 2013	59.09	59.26	58.36	58.61	1,619,100	58.35
Mar 5, 2013	59.11	59.28	58.54	58.90	1,160,500	58.64
Mar 4, 2013	58.49	59.08	58.38	58.94	1,054,100	58.68
Mar 1, 2013	57.56	58.71	57.14	58.69	1,635,500	58.43
Feb 28, 2013	57.52	58.06	56.58	57.55	1,834,800	57.29
Feb 27, 2013	57.43	59.43	57.43	57.68	1,708,500	57.42
Feb 26, 2013	56.23	56.57	55.55	56.29	1,689,900	56.04
Feb 25, 2013	56.81	57.10	55.99	55.99	1,268,800	55.74
Feb 22, 2013	56.38	56.79	56.08	56.68	1,140,100	56.43
Feb 21, 2013	54.68	57.24	54.65	56.30	2,761,000	56.05
Feb 20, 2013	55.11	55.37	54.06	54.87	3,497,400	54.63
Feb 19, 2013	55.76	55.90	54.45	55.03	3,219,800	54.79
Feb 15, 2013	56.47	57.86	55.37	55.94	3,917,400	55.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FDO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Family Dollar Stores Inc. (FDO)