Fred's Inc $17.79

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : FRED  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
4/17/201417.6317.9817.6317.7999,769
4/16/201417.5717.7917.3217.6989,549
4/15/201417.6317.8517.0817.40156,859
4/14/201417.6817.8517.3017.59118,540
4/11/201417.4617.8217.1717.48156,072
4/10/201418.3818.6017.5917.66141,456
4/9/201418.4518.6418.1818.46104,621
4/8/201418.0218.5118.0018.38150,872
4/7/201418.0218.1417.6217.98157,809
4/4/201418.9119.0918.0118.05151,996
4/3/201418.7519.0018.6518.82184,458
4/2/201418.6919.0118.4618.71167,764
4/1/201418.0018.7917.9518.77321,044
3/31/201418.1518.3017.9618.01391,997
3/28/201417.9718.3017.9518.10292,359
3/27/201418.8418.8417.9518.03283,086
3/26/201419.5719.8319.0519.14208,300
3/25/201420.2320.4019.3219.38166,865
3/24/201420.1820.2219.9320.12123,705
3/21/201420.2020.4920.0020.19399,695
3/20/201419.9220.1119.7020.09174,782
3/19/201420.1820.2319.7219.9684,142
3/18/201420.1420.2720.0920.20129,786
3/17/201420.2620.3320.0320.08116,394
3/14/201419.9120.1619.7220.08113,449
3/13/201420.2820.5519.8120.08121,755
3/12/201419.8120.2519.8120.25105,506
3/11/201420.3220.3219.7420.01140,352
3/10/201420.2020.4420.0420.30115,838
3/7/201420.1420.3319.9920.28235,208
3/6/201419.9020.0219.8219.95220,681
3/5/201419.9820.2019.6719.92190,053
3/4/201420.1620.6319.9120.05375,711
3/3/201419.8521.0519.7619.88351,927
2/28/201418.2420.2918.0619.93907,426
2/27/201417.6918.1417.5718.09176,871
2/26/201417.5317.9117.5317.79130,056
2/25/201417.3417.5817.2017.4498,536
2/24/201417.1917.4417.0917.3466,561
2/21/201417.4317.4717.0817.12174,094
2/20/201417.2017.5717.2017.3495,888
2/19/201417.1117.4917.1117.25111,314
2/18/201416.9017.2416.9017.1971,797
2/14/201416.9417.0616.6216.9182,766
2/13/201416.7716.9716.7016.9397,811
2/12/201417.1617.2716.9216.95232,927
2/11/201417.0817.2817.0117.1292,476
2/10/201416.9917.0416.5517.02130,470
2/7/201417.1617.2116.8617.02117,853
2/6/201416.9717.4916.8217.13147,194
2/5/201416.9417.1416.7716.99150,887
2/4/201417.2117.2216.9317.00201,087
2/3/201417.4117.4117.0717.10235,733
1/31/201417.3817.7217.0917.48178,931
1/30/201417.9317.9317.6917.72126,786
1/29/201417.9818.2117.7317.74108,779
1/28/201418.2618.2918.0918.18192,457
1/27/201418.0318.3818.0318.2297,567
1/24/201418.6018.9518.2818.29114,865
1/23/201418.6018.8318.5518.75129,926
1/22/201418.9119.0118.6018.63140,041
1/21/201418.9019.0818.6518.90189,158
1/17/201418.8019.0018.6718.74191,920
1/16/201418.8518.9718.5118.80159,608
1/15/201418.2818.8718.1918.82184,359
1/14/201418.1618.3317.8118.26208,291
1/13/201418.0618.2117.7218.03250,923
1/10/201418.1318.2117.5718.15340,397
1/9/201418.7519.6917.9218.25293,971
1/8/201417.7518.0717.2317.76140,963
1/7/201417.7717.9717.5017.82117,110
1/6/201418.0218.2217.6217.67113,638
1/3/201418.0118.3517.8818.0297,439
1/2/201418.3618.6417.9817.98141,343
12/31/201318.5718.7818.4718.48105,346
12/30/201318.6218.8718.5418.59112,971
12/27/201318.6718.9318.4618.6388,119
12/26/201318.6518.8418.4418.59165,855
12/24/201318.3518.6318.0118.5193,906
12/23/201317.6518.3317.6518.29175,066
12/20/201317.2017.7517.0017.52591,211
12/19/201317.2117.4617.1417.21119,813
12/18/201317.0117.4416.6717.32299,160
12/17/201317.0517.3516.8716.96109,913
12/16/201317.1117.6117.1117.20172,392
12/13/201317.0017.2816.9217.08176,767
12/12/201316.9117.0016.7716.93111,410
12/11/201316.9417.0816.8516.9193,636
12/10/201317.0017.0916.7816.86108,570
12/9/201317.2017.2516.9217.08112,778
12/6/201317.1417.3217.0417.15131,378
12/5/201317.1017.3417.0717.12220,637
12/4/201317.0117.2516.8517.04114,189
12/3/201317.2317.2616.9817.03169,823
12/2/201317.4117.4916.9617.22155,118
11/29/201317.3717.5717.0317.36136,473
11/27/201316.9817.3116.9117.26154,352
11/26/201317.2517.3516.8617.08191,904
11/25/201316.5917.2316.5616.92402,503
11/22/201316.7516.8716.5716.70118,613
Trading Center