FAMILY DLR STORES Historical Stock Price

Below is the stock price history for Family Dlr Stores FDO. Data is recorded each day for the historical open, high, low, close and volume. The Family Dlr Stores stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Family Dlr Stores Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-06 79.28 79.63 79.22 79.39 636,748
2015-07-02 79.19 79.39 79.08 79.36 241,361
2015-07-01 79.11 79.20 78.93 79.20 116,769
2015-06-30 79.13 79.13 78.69 78.88 145,624
2015-06-29 79.33 79.62 78.90 78.90 225,390
2015-06-26 79.49 79.60 79.33 79.60 86,440
2015-06-25 79.37 79.41 79.25 79.305 45,923
2015-06-24 79.28 79.42 79.23 79.335 41,739
2015-06-23 79.34 79.44 79.19 79.285 108,556
2015-06-22 79.18 79.31 79.12 79.27 97,326
2015-06-19 79.37 79.41 79.04 79.04 68,461
2015-06-18 79.16 79.49 79.16 79.27 118,735
2015-06-17 78.70 79.16 78.70 79.12 98,595
2015-06-16 78.36 78.585 78.29 78.53 43,006
2015-06-15 78.36 78.48 78.295 78.35 110,031
2015-06-12 78.63 78.76 78.53 78.61 66,142
2015-06-11 78.66 78.73 78.52 78.61 83,069
2015-06-10 78.33 78.53 78.25 78.505 37,907
2015-06-09 78.32 78.32 78.02 78.26 54,452
2015-06-08 78.38 78.48 78.16 78.19 77,128
2015-06-05 78.40 78.54 78.27 78.38 103,284
2015-06-04 78.45 78.94 78.39 78.61 100,940
2015-06-03 78.25 78.71 78.25 78.62 92,617
2015-06-02 78.01 78.53 77.98 78.29 64,319
2015-06-01 77.76 78.19 77.76 78.075 76,757
2015-05-29 77.94 77.94 77.47 77.59 96,694
2015-05-28 78.03 78.09 77.81 77.88 47,413
2015-05-27 77.91 78.01 77.82 77.96 48,183
2015-05-26 78.29 78.29 77.70 77.77 48,825
2015-05-22 78.52 78.52 78.11 78.17 57,204

» More Family Dlr Stores Stock Price History

To see other companies like Family Dlr Stores (FDO), view our stock market today for news, and other data.