$18.68 -0.15 (%) Fred's Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
2/27/201518.7819.0318.6518.68150,911
2/26/201518.9818.9918.7118.8365,921
2/25/201519.0019.2518.8218.97101,596
2/24/201519.1319.4318.9619.03117,242
2/23/201519.0419.2218.8519.04127,680
2/20/201519.0919.1018.8119.0267,616
2/19/201519.0119.4718.9519.0367,234
2/18/201518.5019.0818.4619.05106,574
2/17/201518.4318.5618.3418.5274,368
2/13/201518.5818.6918.2218.4776,067
2/12/201518.3118.5417.8918.52122,744
2/11/201518.3818.5018.1518.2363,256
2/10/201518.2218.4617.8218.4591,018
2/9/201518.2518.5917.9818.02108,901
2/6/201518.6418.6518.1918.37132,504
2/5/201518.0018.6517.7718.61221,164
2/4/201516.7218.0016.5317.90196,492
2/3/201516.6416.8316.2016.72113,540
2/2/201516.5516.6315.7816.49137,093
1/30/201516.8417.1116.5716.60247,689
1/29/201516.8417.2116.5716.99156,635
1/28/201517.7317.8816.7016.77102,656
1/27/201517.4417.7817.4417.6169,118
1/26/201517.5717.6517.3717.6158,762
1/23/201517.6517.7417.1717.6581,051
1/22/201517.3317.6717.1617.61130,166
1/21/201517.3317.4217.0417.2081,680
1/20/201517.6517.9217.3517.40106,148
1/16/201517.2917.6817.1117.66118,301
1/15/201517.5717.5716.8417.35185,316
1/14/201517.2117.6816.9717.61135,275
1/13/201516.9117.4616.9117.44186,303
1/12/201516.7016.9416.3416.89142,120
1/9/201517.0817.1016.5916.7099,221
1/8/201517.9017.9716.7617.13278,726
1/7/201517.4018.0017.3318.00129,595
1/6/201517.1317.6016.9717.21220,507
1/5/201516.5817.2916.3417.18143,811
1/2/201517.4617.5016.5616.68128,854
12/31/201417.6317.8117.3017.41113,377
12/30/201417.4117.7817.3617.61123,846
12/29/201416.7017.5116.7017.49150,150
12/26/201416.7316.9716.6016.6849,644
12/24/201416.4316.8216.2116.6467,887
12/23/201416.8117.1016.3216.44136,903
12/22/201416.8016.9316.3516.69105,619
12/19/201416.9017.0216.4716.77788,189
12/18/201416.8717.0016.4716.94170,281
12/17/201415.7416.6815.5116.67251,461
12/16/201415.9116.1515.3215.74169,830
12/15/201415.9216.2615.7615.95213,004
12/12/201414.7416.2214.4315.82262,224
12/11/201414.8215.5014.8214.95134,117
12/10/201415.1315.4814.8314.85108,271
12/9/201414.6215.2014.3515.14127,594
12/8/201414.7115.0214.6514.8184,058
12/5/201414.8415.0814.6614.7982,809
12/4/201414.9315.0314.4914.89109,249
12/3/201414.6515.4313.4415.03115,140
12/2/201414.5315.1814.4714.73120,590
12/1/201415.3915.5614.7114.74160,274
11/28/201415.2015.9115.2015.50122,136
11/26/201415.2415.5515.1815.24185,193
11/25/201415.5016.1915.0615.30244,633
11/24/201416.4116.9216.3516.91141,417
11/21/201416.6616.9216.3316.41117,637
11/20/201415.7016.4115.7016.3984,932
11/19/201415.7816.0215.6615.79101,431
11/18/201415.6316.0015.6315.8797,458
11/17/201416.3116.3415.7015.7187,157
11/14/201416.5616.6916.3116.3672,868
11/13/201416.7516.8515.2016.52107,366
11/12/201415.7316.7415.7316.68120,035
11/11/201415.9816.1115.6615.77131,188
11/10/201416.2816.3115.8715.9997,346
11/7/201416.2416.4215.9916.31157,292
11/6/201415.6616.4015.6616.20139,557
11/5/201415.6916.1415.5316.07128,643
11/4/201415.6715.7815.2815.63114,485
11/3/201415.6715.9015.4715.69135,174
10/31/201416.0016.0115.3715.70234,243
10/30/201415.6115.7815.4315.75129,519
10/29/201415.6515.7915.2115.63140,301
10/28/201414.7915.6814.6515.59193,946
10/27/201414.7514.8314.5014.79122,759
10/24/201414.7714.8614.7014.80115,749
10/23/201414.8614.8814.5014.82207,328
10/22/201414.9015.2114.7014.72154,012
10/21/201414.7615.0714.5014.83123,824
10/20/201414.3114.7614.3114.66100,736
10/17/201414.7414.7514.2114.35150,848
10/16/201414.4114.8314.3714.54154,081
10/15/201414.1214.7213.9214.55147,700
10/14/201414.1414.5614.1314.29145,580
10/13/201413.8814.2813.8313.98151,360
10/10/201413.0914.0613.0913.88202,095
10/9/201413.9313.9613.0713.18187,051
10/8/201413.6914.0613.6114.02116,080
10/7/201413.8613.9713.7013.74226,911
10/6/201414.1314.3913.9713.9891,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center