Historical Stock Price
FDO historical stock prices picture
FDO (FDO) has the following price history information. Looking back at FDO historical stock prices for the last five trading days, on June 29, 2015, FDO opened at $79.51, traded as high as $79.63 and as low as $78.89, and closed at $78.92. Trading volume was a total of 2.17M shares. On June 30, 2015, FDO opened at $79.37, traded as high as $79.37 and as low as $78.68, and closed at $78.81. Trading volume was a total of 1.39M shares. On July 01, 2015, FDO opened at $79.02, traded as high as $79.22 and as low as $78.85, and closed at $79.18. Trading volume was a total of 1.10M shares. On July 02, 2015, FDO opened at $79.27, traded as high as $79.40 and as low as $79.07, and closed at $79.35. Trading volume was a total of 2.22M shares. On July 06, 2015, FDO opened at $79.15, traded as high as $79.64 and as low as $79.15, and closed at $79.39. Trading volume was a total of 9.41M shares.

FDO Historical Stock Prices By Date:

FDO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FDO shares, starting with a $10,000 purchase of FDO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 07/06/2015
Start price/share: $58.01
End price/share: $79.39
Starting shares: 172.38
Ending shares: 173.87
Dividends reinvested/share: $0.62
Total return: 38.04%
Average Annual Total Return: 29.00%
Starting investment: $10,000.00
Ending investment: $13,803.18
Years: 1.27
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 07/06/2015
Start price/share: $58.01
End price/share: $79.39
Dividends collected/share: $0.62
Total return: 37.92%
Average Annual Total Return: 28.92%
Starting investment: $10,000.00
Ending investment: $13,792.35
Years: 1.27
Date Open High Low Close Volume
06/29/2015 $79.51 $79.63 $78.89 $78.92 2.17M
06/30/2015 $79.37 $79.37 $78.68 $78.81 1.39M
07/01/2015 $79.02 $79.22 $78.85 $79.18 1.10M
07/02/2015 $79.27 $79.40 $79.07 $79.35 2.22M
07/06/2015 $79.15 $79.64 $79.15 $79.39 9.41M
Family Dollar Stores operates a chain of general merchandise retail discount stores, providing consumers with a selection of merchandise in neighborhood stores. Co.'s merchandise assortment includes Consumables, Home Products, Apparel and Accessories, and Seasonal and Electronics. Co. sells merchandise at prices that generally range from less than $1 to $10. Co. provides a focused assortment of merchandise in a number of core categories, such as health and beauty aids, packaged food and refrigerated products, tobacco products, home cleaning supplies, housewares, stationery, seasonal goods, apparel, and home fashions. At Aug 31 2014, Co. operated 8,042 stores.
Date Close
06/29/2015$78.92
06/30/2015$78.81
07/01/2015$79.18
07/02/2015$79.35
07/06/2015$79.39
FDO is categorized under the Services sector; below are some other companies in the same sector:

FENG Historical Stock Prices
FINL Historical Stock Prices
FIVE Historical Stock Prices
FL Historical Stock Prices
FLL Historical Stock Prices
FLWS Historical Stock Prices
FNKO Historical Stock Prices
FOGO Historical Stock Prices
FOX Historical Stock Prices
FOXA Historical Stock Prices

Email EnvelopeFree FDO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FDO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.