$13.78 +0.25 (%) Fred's Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
5/25/201613.4614.0213.4613.78129,229
5/24/201613.0413.6213.0413.53105,536
5/23/201613.4513.6713.0113.0498,448
5/20/201613.1813.4012.9113.36115,313
5/19/201613.1013.4413.0113.09103,002
5/18/201612.9113.2312.7513.08100,887
5/17/201613.4613.5912.8413.07149,692
5/16/201613.6013.6613.4713.4992,604
5/13/201613.6813.9813.5013.55169,714
5/12/201613.4813.8613.3513.80202,210
5/11/201614.1614.3413.4913.49144,734
5/10/201614.4114.7514.1314.28127,121
5/9/201614.0514.7114.0514.42162,336
5/6/201614.0214.0613.3914.02361,325
5/5/201614.8515.0913.8314.13190,263
5/4/201614.9715.2514.7814.82134,560
5/3/201615.0615.5014.8415.09136,754
5/2/201614.7615.1914.6215.1597,742
4/29/201615.0615.0614.5914.67144,438
4/28/201615.7715.7715.1015.1495,701
4/27/201615.7315.9715.6115.84141,848
4/26/201615.5016.0815.5015.78189,028
4/25/201615.3415.4515.1815.4497,915
4/22/201615.2915.4615.2215.42107,835
4/21/201615.3215.3214.9715.14112,928
4/20/201615.4215.5614.7915.2879,755
4/19/201615.2815.5415.1515.42156,477
4/18/201614.9015.2614.5415.26119,968
4/15/201614.7115.0514.6714.9484,651
4/14/201614.8814.9514.3214.7984,538
4/13/201614.2114.9214.1914.90145,878
4/12/201614.0914.3013.8214.1597,044
4/11/201614.2714.4214.0214.0478,286
4/8/201614.2314.3113.9914.22146,562
4/7/201615.0515.0514.2314.25238,275
4/6/201614.9215.1414.4415.13200,476
4/5/201614.8515.0414.6514.70154,271
4/4/201615.1615.3514.8814.94130,494
4/1/201614.8115.3714.7915.18115,834
3/31/201615.0715.2114.9114.9189,258
3/30/201615.1715.1814.9515.08138,663
3/29/201614.4515.1114.2115.11180,476
3/28/201614.4214.7514.3014.39221,270
3/24/201614.0614.6013.8614.42274,057
3/23/201614.3414.4213.2914.08574,487
3/22/201615.3615.5414.6315.02206,259
3/21/201615.2415.9814.7515.45233,352
3/18/201615.2515.5214.3415.30308,455
3/17/201614.6515.1514.4715.14366,253
3/16/201614.6514.8514.4414.57154,787
3/15/201615.0115.7914.6814.81124,269
3/14/201615.0915.3714.2015.06100,831
3/11/201615.3015.4215.0715.14179,171
3/10/201615.1415.8414.9115.22136,222
3/9/201615.5115.5115.0715.18147,687
3/8/201615.0815.3914.9215.32234,656
3/7/201614.9915.3214.8515.17296,307
3/4/201614.3515.2014.3514.98171,502
3/3/201614.5314.5313.9414.41246,828
3/2/201614.7914.7913.9414.64249,042
3/1/201614.3214.8514.0214.72251,912
2/29/201614.3214.7414.2014.29272,005
2/26/201614.7014.9314.3014.43226,988
2/25/201614.5514.9014.1114.74406,911
2/24/201613.9114.5413.7414.51140,199
2/23/201613.9314.4713.8914.08128,918
2/22/201614.1814.7013.8113.87237,033
2/19/201613.7114.3113.5714.07179,822
2/18/201613.5914.2413.3213.74168,288
2/17/201613.7814.2013.6813.69194,687
2/16/201613.4413.7912.9913.58338,504
2/12/201613.0713.9112.9513.21154,452
2/11/201612.8213.4312.6713.12143,896
2/10/201612.8613.1712.7412.94254,780
2/9/201612.8113.3012.6512.80132,869
2/8/201612.7714.0312.3113.03205,579
2/5/201613.0113.1512.6712.94181,388
2/4/201614.7615.0712.9113.03370,824
2/3/201615.4915.4914.9315.06124,674
2/2/201615.5915.6415.2715.36125,958
2/1/201616.2516.2515.5415.71181,897
1/29/201615.7016.5315.7016.50294,082
1/28/201615.5115.7615.2915.62206,659
1/27/201615.6615.8015.1515.30143,463
1/26/201614.8915.8314.8815.72149,686
1/25/201614.8515.0114.7114.76117,310
1/22/201614.9615.1114.6014.98174,378
1/21/201614.8415.4214.6814.74256,394
1/20/201614.5915.1014.2114.90150,456
1/19/201615.1215.1814.5214.80211,254
1/15/201614.4515.0314.3714.99151,202
1/14/201615.0215.1314.6514.87122,961
1/13/201615.5115.7214.8914.94156,539
1/12/201615.5315.9515.0415.41223,039
1/11/201615.7315.8115.1215.38145,402
1/8/201615.7716.1715.5215.60245,495
1/7/201615.6916.5715.6315.87616,619
1/6/201615.5516.4415.4716.07369,849
1/5/201615.8616.1315.5815.75215,268
1/4/201616.1016.3915.7315.77245,045
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center