FDO: Historical Prices for FAMILY DOLLAR STORES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.54	30.63	30.29	30.53	2,184,200	30.53
20-Nov-09	30.25	30.65	30.17	30.38	1,937,500	30.38
19-Nov-09	30.57	30.61	30.25	30.29	2,991,600	30.29
18-Nov-09	30.18	30.83	30.10	30.54	4,153,000	30.54
17-Nov-09	30.13	30.35	29.70	29.89	3,218,900	29.89
16-Nov-09	29.82	30.28	29.51	30.21	2,554,700	30.21
13-Nov-09	29.67	29.78	29.41	29.63	3,376,600	29.63
12-Nov-09	29.73	30.03	29.43	29.60	2,759,900	29.60
11-Nov-09	29.88	29.90	29.49	29.68	3,773,200	29.68
10-Nov-09	29.57	29.68	29.29	29.60	3,414,100	29.60
9-Nov-09	28.60	29.70	28.47	29.61	4,127,200	29.61
6-Nov-09	28.63	28.85	28.12	28.59	3,310,000	28.59
5-Nov-09	28.61	28.71	28.01	28.68	2,539,500	28.68
4-Nov-09	28.43	28.68	28.12	28.50	2,931,200	28.50
3-Nov-09	28.60	28.70	28.04	28.43	3,381,000	28.43
2-Nov-09	28.46	28.75	28.15	28.72	3,281,500	28.72
30-Oct-09	28.79	28.88	28.27	28.30	3,719,700	28.30
29-Oct-09	28.84	28.95	28.40	28.81	2,272,900	28.81
28-Oct-09	29.29	29.39	28.75	28.75	4,609,000	28.75
27-Oct-09	29.05	29.45	28.69	29.20	6,064,400	29.20
26-Oct-09	29.22	29.27	28.91	28.99	4,901,900	28.99
23-Oct-09	29.43	29.43	28.93	29.17	3,957,600	29.17
22-Oct-09	28.39	29.33	28.26	29.26	4,418,400	29.26
21-Oct-09	29.17	29.37	28.38	28.42	5,033,900	28.42
20-Oct-09	29.07	29.79	29.05	29.18	4,601,800	29.18
19-Oct-09	28.41	28.80	28.24	28.59	3,274,200	28.59
16-Oct-09	28.52	28.80	28.14	28.36	2,634,900	28.36
15-Oct-09	28.14	28.76	28.06	28.68	3,681,900	28.68
14-Oct-09	28.23	28.40	28.14	28.20	4,673,100	28.20
13-Oct-09	28.41	28.41	27.99	28.11	4,996,500	28.11
12-Oct-09	28.81	28.89	28.22	28.36	3,904,000	28.36
9-Oct-09	28.64	28.75	28.39	28.64	4,103,300	28.64
8-Oct-09	28.48	28.73	28.25	28.68	5,774,300	28.68
7-Oct-09	29.53	29.69	28.08	28.21	13,207,000	28.21
6-Oct-09	27.68	28.64	27.52	28.48	8,605,600	28.48
5-Oct-09	26.83	27.02	26.63	26.94	3,723,800	26.94
2-Oct-09	26.72	27.29	26.60	26.63	3,726,200	26.63
1-Oct-09	26.42	27.28	26.25	26.84	7,478,200	26.84
30-Sep-09	26.28	26.49	26.15	26.40	4,414,700	26.40
29-Sep-09	26.20	26.30	25.52	25.95	4,954,400	25.95
28-Sep-09	26.51	26.57	25.96	26.23	3,443,300	26.23
25-Sep-09	26.28	26.50	26.05	26.32	3,551,200	26.32
24-Sep-09	26.64	26.64	26.12	26.31	3,774,300	26.31
23-Sep-09	26.74	26.87	26.44	26.54	4,159,900	26.54
22-Sep-09	27.17	27.24	26.68	26.69	3,185,400	26.69
21-Sep-09	26.35	27.09	26.30	26.90	4,312,800	26.90
18-Sep-09	26.73	26.73	26.30	26.42	4,772,800	26.42
17-Sep-09	27.01	27.10	26.50	26.52	3,929,800	26.52
16-Sep-09	27.01	27.04	26.65	27.00	4,096,000	27.00
15-Sep-09	27.05	27.18	26.60	26.96	3,276,200	26.96
14-Sep-09	27.24	27.39	26.91	26.98	3,376,600	26.98
11-Sep-09	27.83	27.90	27.21	27.27	3,588,400	27.27
11-Sep-09	$ 0.135 Dividend
10-Sep-09	27.90	28.09	27.61	27.82	3,822,100	27.68
9-Sep-09	28.21	28.37	27.84	27.87	3,994,100	27.73
8-Sep-09	28.87	29.02	28.10	28.18	3,619,700	28.04
4-Sep-09	28.55	29.06	28.15	28.76	3,879,500	28.62
3-Sep-09	28.23	29.02	27.39	28.32	10,806,800	28.18
2-Sep-09	30.34	31.11	30.26	30.99	2,921,700	30.84
1-Sep-09	30.33	30.77	30.03	30.44	3,108,500	30.29
31-Aug-09	30.62	30.69	29.94	30.28	1,984,500	30.13
28-Aug-09	30.86	30.92	30.50	30.68	944,800	30.53
27-Aug-09	31.00	31.00	30.40	30.79	2,394,700	30.64
26-Aug-09	30.55	31.47	30.39	30.82	4,374,500	30.67
25-Aug-09	29.30	30.04	29.24	29.79	1,897,700	29.65
24-Aug-09	29.72	29.72	29.15	29.23	1,790,500	29.09
21-Aug-09	29.46	29.84	29.29	29.72	2,244,900	29.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions