$17.62 -0.42 (%) Fred's Inc - NASDAQ

Aug. 3, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
7/31/201517.6818.1317.4518.04118,210
7/30/201517.1317.7817.0917.66213,446
7/29/201517.5717.7217.1817.24260,732
7/28/201517.8317.8817.3117.59121,830
7/27/201517.8217.8717.6417.7696,325
7/24/201518.0618.1817.8017.88149,152
7/23/201518.4918.7018.0818.12211,508
7/22/201518.2318.4618.2318.4396,607
7/21/201518.4218.5718.1518.26122,460
7/20/201518.4918.5518.3018.45242,088
7/17/201518.8218.8218.3318.49178,262
7/16/201518.5218.8818.5218.83162,443
7/15/201518.9918.9918.5018.53161,331
7/14/201519.0819.0818.7218.91125,596
7/13/201519.3119.3819.0219.04408,433
7/10/201519.3419.4019.0319.19368,346
7/9/201519.4219.5018.8719.21482,298
7/8/201519.1619.8419.0719.46224,858
7/7/201519.3619.4419.0119.34139,400
7/6/201519.0019.5219.0019.32163,055
7/2/201519.5019.6918.9719.24121,329
7/1/201519.4919.5919.2819.47108,092
6/30/201519.4719.5419.2719.29177,889
6/29/201519.5519.8019.2519.32142,549
6/26/201519.7419.8619.4019.78485,848
6/25/201519.7319.8519.4419.64132,133
6/24/201520.0320.0519.4019.64157,953
6/23/201519.7420.0119.6619.99174,653
6/22/201519.4819.7619.1919.76279,143
6/19/201519.3919.6219.2519.40412,631
6/18/201519.4419.7019.2719.30272,986
6/17/201519.4219.5719.3219.43110,512
6/16/201519.3119.4819.1619.40137,899
6/15/201519.4019.5619.1219.37158,303
6/12/201519.3419.5219.2919.49146,396
6/11/201519.1519.4919.1519.46141,702
6/10/201518.8319.2318.7919.07389,045
6/9/201518.7318.8918.6118.7596,142
6/8/201518.6518.8118.5018.7673,678
6/5/201518.3818.8318.1918.74157,638
6/4/201517.9318.6917.8718.51220,769
6/3/201517.8118.2917.7018.14129,552
6/2/201517.7018.0317.5517.7994,094
6/1/201517.6217.8217.2817.70126,738
5/29/201517.8218.1117.4917.52203,037
5/28/201517.5017.8916.8417.83210,135
5/27/201516.6316.8216.6316.74189,027
5/26/201516.8416.8816.4716.6595,406
5/22/201516.6716.9316.6316.84109,736
5/21/201516.5316.9016.5316.6962,864
5/20/201516.9817.0016.5116.60169,979
5/19/201517.2517.3116.8716.90120,894
5/18/201517.0217.2916.8517.2274,153
5/15/201517.0517.2316.8017.0181,695
5/14/201517.0717.4516.8017.04116,134
5/13/201517.5817.5816.7717.05178,661
5/12/201517.5317.8117.1517.55120,706
5/11/201517.5917.8117.5817.6282,048
5/8/201517.7817.9817.4517.62134,493
5/7/201516.9717.6816.6317.55180,168
5/6/201516.9317.1516.1417.01164,454
5/5/201517.3017.5316.8016.93153,453
5/4/201517.0417.4616.8217.40174,545
5/1/201516.8717.0716.5917.03135,942
4/30/201517.3217.6216.7716.87188,419
4/29/201517.7618.0016.9317.36221,459
4/28/201517.8518.0717.6017.8099,763
4/27/201517.9318.1817.6417.78209,854
4/24/201517.2518.3517.0117.81274,654
4/23/201516.7717.2816.6117.1587,411
4/22/201517.0217.0216.6016.8482,218
4/21/201517.0117.0916.8716.98129,550
4/20/201516.8617.1816.8517.02159,924
4/17/201516.7216.9316.4216.79276,386
4/16/201516.4016.9716.2916.80172,781
4/15/201516.7216.7716.3616.38106,865
4/14/201516.3016.9115.9716.62256,827
4/13/201517.0317.0316.3416.38262,889
4/10/201516.9017.1216.7616.98228,225
4/9/201517.4617.4616.8616.86155,705
4/8/201517.0017.3117.0017.29210,113
4/7/201516.9917.1816.9717.00435,160
4/6/201516.8517.1816.8517.05230,020
4/2/201517.0317.2416.8517.01105,182
4/1/201517.0417.4716.7517.00176,152
3/31/201517.1317.2617.0717.09123,841
3/30/201517.0817.4117.0817.19275,079
3/27/201517.0217.1616.7617.03465,636
3/26/201518.2018.2016.8516.93203,540
3/25/201518.8918.9017.9818.14192,042
3/24/201518.7218.8418.6518.77145,309
3/23/201518.3618.8518.3618.73221,209
3/20/201518.1918.5218.1718.39434,129
3/19/201517.9818.1417.8718.07124,228
3/18/201518.0618.2817.8318.05101,283
3/17/201518.1318.2118.0118.15157,471
3/16/201518.2318.4118.0618.20103,283
3/13/201518.0118.1117.7118.07103,903
3/12/201517.9818.0917.8317.97146,154
3/11/201517.9318.0117.7517.8183,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!