The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Family Dollar Stores

  • FDO
  • NYSE
  • Merchandising and Lodging
  • Latest 74.50
  • Currency US$
  • Change -1.24
  • Percent Change -1.637 %
  • Volume 7,629,475
  • Tue Jul 29, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 74.50 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 76.35 74.48 75.03 74.50 7,629,475
Jul 28 76.82 73.60 74.25 75.74 35,438,417
Jul 25 61.04 60.45 60.79 60.66 1,229,873
Jul 24 61.17 60.28 60.38 61.14 1,550,166
Jul 23 60.60 60.02 60.02 60.38 887,644
Jul 22 61.04 59.81 61.00 60.01 1,135,202
Jul 21 61.32 60.29 61.00 60.75 949,075
Jul 18 61.63 60.37 60.62 61.39 1,692,231
Jul 17 61.22 60.29 61.01 60.31 1,178,881
Jul 16 61.58 61.13 61.43 61.43 1,976,552
Jul 15 62.42 61.22 62.25 61.33 1,256,821
Jul 14 62.60 62.00 62.57 62.21 1,143,786
Jul 11 63.98 61.84 63.94 62.15 2,339,270
Jul 10 65.45 62.56 63.13 64.12 3,738,196
Jul 9 64.89 64.11 64.38 64.24 1,718,542
Jul 8 65.05 63.78 64.79 64.38 1,492,231
Jul 7 65.86 64.66 65.32 64.74 1,454,699
Jul 3 65.97 65.31 65.78 65.70 562,168
Jul 2 65.85 64.83 64.83 65.79 1,473,035
Jul 1 67.25 64.51 66.18 64.95 3,251,010
Jun 30 66.56 64.83 66.40 66.14 2,214,109
Jun 27 68.08 65.33 68.08 66.84 3,485,874
Jun 26 68.10 66.99 67.83 68.00 992,483
Jun 25 68.34 67.26 68.34 67.68 1,073,495
Jun 24 68.92 68.15 68.54 68.51 761,956
Jun 23 69.49 68.34 68.78 68.49 1,997,444
Jun 20 69.95 68.16 68.97 68.76 3,017,547
Jun 19 68.45 68.01 68.12 68.14 641,687
Jun 18 68.38 67.47 67.64 68.22 790,173
Jun 17 68.17 67.63 67.82 67.82 1,038,115
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.