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

BSE

0.41% NSE

0.50%

Family Dollar Stores Inc. (FDO)

-NYSE

63.57 0.34(0.54%) 18 Jun 1:32AM|After Hours : 63.57 0.00 (0.00%) 18 Jun 2:17AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun, 2013	63.60	64.21	63.23	63.57	1,272,900	63.57
14 Jun, 2013	62.49	63.40	62.49	63.23	1,258,000	63.23
13 Jun, 2013	62.22	62.81	61.83	62.71	784,900	62.71
12 Jun, 2013	63.79	63.80	61.84	62.04	1,298,200	62.04
12-Jun-2013	0.26 Dividend
11 Jun, 2013	62.02	63.71	61.86	63.23	1,446,500	62.97
10 Jun, 2013	62.25	62.95	62.00	62.55	1,209,200	62.29
7 Jun, 2013	61.86	62.40	61.55	62.01	1,574,000	61.76
6 Jun, 2013	59.92	61.62	59.54	61.57	1,187,800	61.32
5 Jun, 2013	60.01	61.04	59.49	59.94	1,005,500	59.69
4 Jun, 2013	60.40	60.50	59.30	60.17	2,089,900	59.92
3 Jun, 2013	61.13	62.30	61.12	61.54	1,279,400	61.29
31 May, 2013	62.24	62.32	61.15	61.15	1,431,200	60.90
30 May, 2013	62.75	63.06	62.21	62.29	670,000	62.03
29 May, 2013	63.30	63.33	62.05	62.92	939,700	62.66
28 May, 2013	64.13	64.94	63.52	63.63	723,700	63.37
24 May, 2013	64.05	64.41	63.35	63.65	669,100	63.39
23 May, 2013	63.89	64.77	63.79	64.33	1,025,000	64.07
22 May, 2013	64.09	64.70	63.75	64.02	819,500	63.76
21 May, 2013	63.66	64.20	63.04	64.02	1,028,800	63.76
20 May, 2013	64.30	64.47	63.44	63.56	1,379,200	63.30
17 May, 2013	64.31	64.82	63.87	64.30	1,301,800	64.04
16 May, 2013	64.78	65.44	64.39	64.46	1,969,500	64.19
15 May, 2013	63.51	65.82	63.41	65.49	1,738,700	65.22
14 May, 2013	62.71	63.94	62.61	63.54	1,024,500	63.28
13 May, 2013	63.03	63.29	62.31	62.64	463,300	62.38
10 May, 2013	62.83	63.19	62.26	63.08	673,100	62.82
9 May, 2013	63.50	63.72	62.68	62.91	632,200	62.65
8 May, 2013	62.41	63.66	62.41	63.50	1,130,500	63.24
7 May, 2013	62.38	62.77	62.06	62.34	734,300	62.08
6 May, 2013	62.20	62.76	61.89	62.36	942,000	62.10
3 May, 2013	61.78	62.82	61.72	62.37	1,176,100	62.11
2 May, 2013	60.98	61.45	60.58	61.39	864,200	61.14
1 May, 2013	61.27	62.00	60.66	60.78	1,019,500	60.53
30 Apr, 2013	62.10	62.25	60.61	61.37	1,518,700	61.12
29 Apr, 2013	63.13	63.30	61.94	62.04	1,072,500	61.78
26 Apr, 2013	62.95	63.30	62.56	62.94	907,500	62.68
25 Apr, 2013	63.50	64.15	63.13	63.14	1,277,100	62.88
24 Apr, 2013	63.69	63.89	63.14	63.37	817,100	63.11
23 Apr, 2013	62.61	63.84	62.61	63.56	1,214,100	63.30
22 Apr, 2013	62.79	62.98	62.19	62.41	1,087,400	62.15
19 Apr, 2013	61.71	62.69	61.49	62.59	2,304,800	62.33
18 Apr, 2013	61.64	62.18	61.22	61.66	1,812,200	61.41
17 Apr, 2013	61.32	61.49	60.55	61.40	2,090,600	61.15
16 Apr, 2013	60.72	61.73	59.87	61.59	1,614,000	61.34
15 Apr, 2013	60.79	60.85	60.16	60.63	1,798,900	60.38
12 Apr, 2013	59.75	61.11	59.65	61.05	1,831,300	60.80
11 Apr, 2013	59.59	60.13	59.00	59.78	2,796,000	59.53
10 Apr, 2013	59.32	60.90	58.27	60.44	8,499,000	60.19
9 Apr, 2013	59.35	59.80	58.76	59.80	1,580,300	59.55
8 Apr, 2013	59.35	59.80	58.74	59.39	748,800	59.15
5 Apr, 2013	58.74	59.43	58.26	59.40	1,408,900	59.16
4 Apr, 2013	57.92	59.53	57.82	59.50	1,261,700	59.26
3 Apr, 2013	58.57	58.71	57.50	57.72	1,625,800	57.48
2 Apr, 2013	59.15	59.26	58.26	58.40	994,600	58.16
1 Apr, 2013	59.15	59.47	58.77	58.90	722,000	58.66
28 Mar, 2013	59.36	59.41	58.61	59.05	1,252,300	58.81
27 Mar, 2013	60.30	60.41	59.25	59.51	1,468,300	59.27
26 Mar, 2013	60.24	60.67	59.70	60.66	810,400	60.41
25 Mar, 2013	62.13	62.54	59.65	60.23	2,366,700	59.98
22 Mar, 2013	59.97	62.00	59.97	61.37	1,516,200	61.12
21 Mar, 2013	60.04	60.30	59.32	59.85	737,800	59.60
20 Mar, 2013	58.34	60.53	58.34	60.36	1,418,100	60.11
19 Mar, 2013	59.07	59.26	57.90	58.14	1,030,800	57.90
18 Mar, 2013	58.96	59.56	58.16	58.94	1,430,100	58.70
15 Mar, 2013	59.59	59.68	58.72	59.42	1,641,800	59.18
14 Mar, 2013	59.01	59.66	58.74	59.48	1,152,900	59.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On FDO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Family Dollar Stores Inc. (FDO)