Fred's Inc $15.88

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : FRED  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
7/24/201415.8216.1115.6915.88151,362
7/23/201415.9416.3615.6715.82156,590
7/22/201416.4616.4715.8515.91130,837
7/21/201416.2316.5616.2016.42246,816
7/18/201416.2316.3515.7716.31427,931
7/17/201414.8417.0714.8316.281,053,560
7/16/201415.0315.1014.7314.95156,834
7/15/201415.0515.1614.7214.93130,486
7/14/201414.9915.1114.7615.05130,640
7/11/201414.9615.0014.5314.82215,032
7/10/201415.0515.2514.9115.01125,387
7/9/201415.2015.4115.0915.36127,095
7/8/201415.3515.4015.0715.14193,544
7/7/201415.5715.5715.2715.38130,676
7/3/201415.1915.5415.0615.4273,762
7/2/201415.3415.4915.0815.17147,436
7/1/201415.3015.5215.3015.38170,815
6/30/201415.2715.4315.0315.29155,008
6/27/201414.8915.3514.8915.35460,940
6/26/201415.1515.2214.8515.01144,044
6/25/201414.8315.2214.8315.13154,446
6/24/201415.0215.2314.8814.97152,395
6/23/201415.0715.1914.8215.01211,073
6/20/201415.2715.2714.9515.00943,327
6/19/201415.4515.5115.1615.23135,363
6/18/201415.2515.4315.1115.41190,434
6/17/201415.1915.5015.1815.31166,559
6/16/201414.8415.2714.8015.25147,079
6/13/201415.1215.2414.7514.88216,947
6/12/201415.0915.1114.7315.02154,826
6/11/201415.2015.2414.8915.10190,011
6/10/201415.4815.5915.2815.3194,900
6/9/201415.4915.9115.4215.58161,039
6/6/201415.5015.8215.3715.42115,791
6/5/201415.0815.6214.9115.44150,572
6/4/201415.0115.2715.0015.09108,788
6/3/201414.9115.1914.9115.13188,607
6/2/201415.2815.3514.9215.01252,836
5/30/201415.0015.4414.8915.27237,002
5/29/201414.9416.2914.5415.68308,759
5/28/201416.4416.4715.9816.00245,674
5/27/201416.6816.8416.3716.49186,774
5/23/201416.4316.5916.2116.57117,198
5/22/201416.5116.8416.3016.35182,313
5/21/201416.6416.6416.1616.52135,722
5/20/201416.9516.9516.2916.50226,059
5/19/201417.1917.5517.0017.05178,990
5/16/201417.1217.2916.9817.20195,475
5/15/201416.7317.3916.4017.15309,691
5/14/201417.2217.3016.4116.88561,021
5/13/201417.6217.6217.1917.22155,269
5/12/201417.3917.7717.2617.61180,142
5/9/201416.9117.3816.8317.35182,429
5/8/201416.7517.8316.7517.02240,603
5/7/201417.3317.6516.9617.46148,218
5/6/201418.0018.1217.2717.27155,436
5/5/201418.2018.2817.8718.0683,861
5/2/201418.1518.8118.0118.38116,534
5/1/201418.1618.5717.9218.12152,764
4/30/201418.1418.2617.6618.22123,015
4/29/201418.3618.6317.7518.2092,183
4/28/201418.0118.5817.6018.25189,174
4/25/201418.1918.2717.8317.97160,584
4/24/201418.4018.4018.1118.31125,013
4/23/201418.4618.5018.1618.34140,749
4/22/201417.9118.4517.8118.45141,396
4/21/201417.8618.0717.8017.92107,516
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
Trading Center