$16.77 -0.17 (%) Fred's Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/3/201414.2414.2513.9514.14128,257
10/2/201413.8114.1313.7314.0794,338
10/1/201413.9414.0313.8113.83147,165
9/30/201414.1614.3113.9014.00249,667
9/29/201414.2114.3514.0314.21180,851
9/26/201414.2814.4214.2714.33105,901
9/25/201414.4814.7014.1714.29134,325
9/24/201414.4214.6014.2514.50119,932
9/23/201414.3814.5614.2814.35132,549
9/22/201414.5614.6314.3414.42138,341
9/19/201414.9115.0214.4414.61383,795
9/18/201414.8215.0514.8214.89127,171
9/17/201414.6214.8614.5514.80250,162
9/16/201414.5414.7214.3014.65287,751
9/15/201414.8715.0314.5614.58214,540
9/12/201415.4615.4614.7514.83168,570
9/11/201414.8515.4314.8515.36213,892
9/10/201414.8515.1214.7214.97231,564
9/9/201414.9415.0914.7314.85337,603
9/8/201414.7215.0314.5814.98200,500
9/5/201414.5514.8114.4414.76157,711
9/4/201414.5914.7414.5114.65198,698
9/3/201414.5114.6514.4014.47287,621
9/2/201414.3414.5814.1114.53331,670
8/29/201415.1515.5514.0514.23370,901
8/28/201415.1315.4214.7515.03294,124
8/27/201415.6115.6915.2215.26221,486
8/26/201415.7616.0315.5515.64182,441
8/25/201415.8016.0115.6615.76159,915
8/22/201415.8516.0615.7015.73125,223
8/21/201415.9816.2415.7315.88145,745
8/20/201416.1016.2815.9216.0392,735
8/19/201416.0616.4416.0616.17147,580
8/18/201415.8416.1915.8216.05196,133
8/15/201416.2116.2315.5915.66244,155
8/14/201416.1616.3615.9716.04172,569
8/13/201416.0816.3215.6416.18146,560
8/12/201416.0416.2015.8216.07120,985
8/11/201415.9616.2615.8616.08138,568
8/8/201415.7316.0815.7315.92203,813
8/7/201416.4916.4915.6915.74204,241
8/6/201416.0416.6815.5016.53147,113
8/5/201415.9416.4315.7916.13110,320
8/4/201415.9016.0315.6615.93160,343
8/1/201415.8815.9515.6915.81214,691
7/31/201415.7615.9415.6915.83218,366
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center