Family Dollar Stores (FDO)

67.08 -0.52  -0.77%  May 29, 3:09PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Family Dollar Stores Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 67.70 68.00 67.19 67.60 747273
May 24, 2012 65.62 67.67 65.50 67.56 1390085
May 23, 2012 64.34 65.61 64.00 65.36 1542315
May 22, 2012 65.36 65.46 64.33 64.69 928706
May 21, 2012 64.21 65.80 64.00 65.08 1364025
May 18, 2012 64.34 65.18 63.83 64.16 1336976
May 17, 2012 66.91 67.07 64.05 64.05 1906949
May 16, 2012 66.48 67.51 66.43 67.19 1726480
May 15, 2012 67.16 67.34 66.32 66.43 2166078
May 14, 2012 69.01 69.09 67.00 67.05 1000340
May 11, 2012 68.21 69.74 68.21 69.27 977556
May 10, 2012 69.00 70.00 68.33 68.46 1045952
May 9, 2012 66.70 69.07 66.70 68.80 1445283
May 8, 2012 68.47 68.56 66.30 67.28 1400038
May 7, 2012 68.06 68.55 67.67 68.27 1257902
May 4, 2012 68.39 69.41 67.70 68.07 938185
May 3, 2012 68.38 69.35 68.30 68.59 962024
May 2, 2012 67.63 68.99 67.30 68.53 1607803
May 1, 2012 67.33 68.42 66.58 67.62 958609
April 30, 2012 68.80 68.83 67.43 67.55 937420
April 27, 2012 67.62 69.50 67.62 69.00 1734813
April 26, 2012 66.91 67.50 66.62 67.32 1489391
April 25, 2012 66.61 67.00 66.18 66.90 1360683
April 24, 2012 67.75 67.80 65.87 66.11 2263157
April 23, 2012 67.64 68.34 67.23 68.09 1418255
April 20, 2012 67.68 68.46 67.59 68.34 1791663
April 19, 2012 66.85 67.90 66.57 67.49 2844764
April 18, 2012 64.61 67.15 64.54 67.00 3576883
April 17, 2012 64.95 65.20 64.59 64.70 1306341
April 16, 2012 64.69 65.13 64.25 64.63 1330690
April 13, 2012 64.32 65.09 64.02 64.26 1187109
April 12, 2012 63.34 64.65 62.98 64.44 1830197
April 11, 2012 63.12 63.83 62.99 63.38 1945944
April 10, 2012 64.06 64.32 62.54 62.85 1851187
April 9, 2012 63.86 64.58 63.04 63.88 2737095
April 5, 2012 63.75 65.28 63.75 64.84 2131020
April 4, 2012 63.26 64.36 63.21 64.00 1965971
April 3, 2012 64.41 65.21 62.95 63.52 2434774
April 2, 2012 62.84 63.84 62.71 62.82 1710121
March 30, 2012 60.30 64.08 59.83 63.28 4789715
March 29, 2012 57.93 60.11 57.60 60.09 3565227
March 28, 2012 58.52 59.63 58.20 58.36 5522705
March 27, 2012 59.19 59.29 58.16 58.24 1981470
March 26, 2012 57.84 58.58 57.71 58.44 1243499
March 23, 2012 57.70 57.75 57.03 57.68 1066127
March 22, 2012 56.68 57.64 56.62 57.63 1143607
March 21, 2012 56.95 57.40 56.58 56.79 656881
March 20, 2012 56.52 57.13 56.00 56.95 569934
March 19, 2012 56.52 56.60 56.00 56.41 796180
March 16, 2012 57.28 57.40 56.28 56.67 1226163
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FDO News

Here's What Bill Ackman Is Buying
May 26, 12:39PM Fool
$FDO http://stks.co/3zah Bounced of bottom Bollinger band & 50 day MA, MACD crossover is imminent, look for FDO to go to $70
about 4 days ago by TheOxenGroup
Low Beta - High RS long candidates: $GNC $ALXN $FDO $BMRN $TSS $MO $HSY
about 4 days ago by hertcapital
$FDO Mentioned more than normal on StockTwits - Currently at 5 x average daily social activity
about 5 days ago by TradeIdeasQuant
Eurobonds, quick buy more Family Dollar...wait huh? $FDO
about 5 days ago by mytfine
$WMT the buffet magic continues $FDO $DG $DLTR hitching a ride
about 5 days ago by TrendHunter
SumZero Hedgie: "$BIG has nearly 50% upside. ROIC at 32%--superb." http://stks.co/3yUS $FDO $DLTR $DG $WMT $TGT
about 5 days ago by SumZero
Dept/Dollar store nation leads way again. $WMT $TGT $KSS $DLTR $DG $COST $FDO $GPS $M $TJX $DDS - proud this is what country has turned to
about 5 days ago by mytfine
Dollar stores and dept stores to the rescue, because global slowdowns will NOT effect the U.S. consumer at all. $M $KSS $DLTR $FDO $COST
about 5 days ago by mytfine
http://stks.co/3wi5 Earnings before market open: $AINV, $AEO, $BIG, $CAE, $FDO, $GCO, $PTNR, $STP, $TOL, $TSL, $ZLC, $EV
about 7 days ago by freefdawatchlistcom
10 Market-Beating, Low-Beta Stocks
May 22, 7:30AM Investor Place
We Don’t Want no Freaking Dollar Stores – no Booze, no Tobacco: Backlash Looming? http://stks.co/3sMh $DG $DLTR $FDO $WMT
about 12 days ago by ycharts
$FDO I saw weak tape today. Can go down 4-5 points soon. No position.
about 13 days ago by vjtweet
The new $WMT s - $DG $FDO $DLTR but not a time to buy
about 13 days ago by TrendHunter
Be Careful Chasing Higher Yielding Stocks
May 16, 11:00AM Investor Place
Notable stocks with a strong RS line. $EFX $FDO $LECO $TNGO $TRV $AXP $PCYC $ACIW
about 16 days ago by hertcapital
Why Roundy's Shares Dropped
May 11, 11:46AM
5 Stocks Hit 52-Week Highs: $CPWM $FDO $ADM $VAL $NWSA http://stks.co/3lry My story via @TheStreet #52WeekHigh
about 19 days ago by azendrian
Notable stocks with a strong RS line. $LEN $FDO $LECO $DHI $DFS $MSA $GNC $EBAY $GRA $FLT
about 19 days ago by hertcapital
don't worry the dollar stores, and the homebuilders are immune to anything. we'll be fine. $FDO $TOL $LEN. look out U.S. recession
about 20 days ago by mytfine
HIGH $PUT VOLU $ST 13433% $CPWM 1971% $AMED 1460% $DF 843% $EZCH 699% $CHRW 695% $CXW 681% $FDO 592% $HUN 584% $MELI 574%
about 20 days ago by livevol_pro
world is run by dollar stores and discounters, guess that's bullish? $DLR $FDO $DG $WMT $TJX
about 20 days ago by mytfine
Select 'Threshold Rank 1' (TR1) long ideas. $SAM $FDO $CNH $VR $ARBA $RXN
about 21 days ago by hertcapital
Select names with notable RS & a low BETA. $VRSK $PETM $FDO $PAA $OKE $AMGN $SAM $PER
about 22 days ago by hertcapital
Top Trade Ideas for the Week of May 7, 2012: Bonus Idea | via @harmongreg http://stks.co/3hLz $FDO
about 22 days ago by STNet
op Trade Ideas for the Week of May 7, 2012: Bonus Ideas http://stks.co/3hGf $FDO
about 22 days ago by harmongreg
RT @hertcapital: Select names with notable RS & a low BETA. $VRSK $PETM $FDO $PAA $OKE $AMGN $SAM $PER
about 23 days ago by 1nvestor
$XLP $FDO $DLTR $PM etc are likely not the best short plays imho. Go after the parabolic fad / iffy bznss (mlm / pyramid) stocks like $HLF
about 23 days ago by TrendHunter
Select names with notable RS & a low BETA. $VRSK $PETM $FDO $PAA $OKE $AMGN $SAM $PER
about 23 days ago by hertcapital
amazing that every retailer seems on highs $DLTR $FDO to $ROST and $JWN $UA $HIBB $DKS, etc. every compnay across the entire chain really?
about 27 days ago by mytfine
Bill Ackman's hedge fund Pershing Square exits $FDO & $FBHS positions http://stks.co/3bgN
about 28 days ago by marketfolly
$FDO MACD Bullish Chart pat Possible Trend Reversal RSI Bullish Up/Down vol under Distribution 50/200d MA is Bullish.
about 30 days ago by MACDaddy
7 Stocks Hit 52-Week Highs: $PM $V $PETM $FDO $TOL $CBS $DDS http://stks.co/3Yg6 My story via @TheStreet #52WeekHigh
about 32 days ago by azendrian
Closed out $FDO $CHSI shorts, $JCOM $XEC longs for average 5-day market-neutral return of 1.77%!
about 33 days ago by TrendExhaustion

Recent Quotes

Symbol Price Chg Chg % Market Cap
FDO 67.08 -0.52 -0.77% 7.961B
FDML 11.68 +0.18 +1.57% 1.137B
FDM 20.87 +0.28 +1.36%
FDEF 15.97 -0.01 -0.06% 155.49M
FDD 10.94 +0.02 +0.18%
FCX 33.24 +0.83 +2.56% 30.70B
FCVA 2.40 +0.15 +6.67% 6.682M
FCT 14.44 -0.02 -0.14%
FCS 13.80 +0.29 +2.15% 1.720B
FCO 13.49 -0.06 -0.44%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close