$12.94 -0.09 (%) Fred's Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201613.0113.1512.6712.94181,388
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
12/31/201516.2716.6716.1016.37205,044
12/30/201516.5716.6016.1616.3697,129
12/29/201516.4216.7516.4216.5677,718
12/28/201516.1716.3415.9416.32140,472
12/24/201515.9916.4115.9116.2867,103
12/23/201516.3616.3615.9816.02170,564
12/22/201515.8916.3615.6916.25149,397
12/21/201515.4015.8414.9515.84178,343
12/18/201515.5115.6815.0415.291,382,769
12/17/201516.4616.4615.6015.60257,716
12/16/201516.2416.5015.9816.41276,865
12/15/201515.9016.2315.6816.06211,758
12/14/201515.4515.9215.1515.83231,155
12/11/201515.2615.9515.2615.50225,903
12/10/201515.4315.6115.2715.56151,745
12/9/201515.5815.9515.3215.42170,806
12/8/201515.7715.9915.5415.72144,174
12/7/201516.2316.3115.7315.93230,294
12/4/201515.6916.5315.4816.20247,265
12/3/201516.4616.5215.0815.52235,575
12/2/201516.5216.7316.2416.30273,475
12/1/201516.4916.6816.1316.47139,252
11/30/201516.8916.8916.3116.48257,135
11/27/201516.8517.0716.4216.90170,677
11/25/201515.7017.1415.1416.94533,546
11/24/201515.0016.2113.5315.48336,592
11/23/201514.6514.6713.5014.64212,472
11/20/201514.5715.0214.3514.61245,992
11/19/201514.2314.4913.9114.38113,252
11/18/201514.2214.3213.8714.29141,951
11/17/201513.8515.0613.1314.10239,137
11/16/201512.7113.7112.4413.70185,760
11/13/201513.1813.2312.6112.68206,966
11/12/201513.5813.8313.2813.31126,490
11/11/201514.4814.4813.6013.62135,580
11/10/201514.5515.0414.0914.48228,239
11/9/201514.8614.8614.4514.61208,138
11/6/201514.7115.1014.6614.87131,964
11/5/201514.4114.9714.3614.86122,049
11/4/201514.8014.8914.2614.36194,657
11/3/201514.2314.7813.7614.76212,560
11/2/201513.8214.2013.4714.17214,803
10/30/201513.8214.1313.5213.83216,172
10/29/201513.8514.0413.1013.85145,425
10/28/201513.4913.9112.9513.91155,454
10/27/201513.3413.6812.9613.48248,190
10/26/201513.0213.3912.5513.32201,150
10/23/201513.7613.7612.4313.13189,229
10/22/201513.7613.7913.3213.61134,145
10/21/201513.8513.8813.6513.68138,019
10/20/201513.6613.8413.5213.80117,625
10/19/201513.3613.7213.0213.65105,927
10/16/201513.4513.5612.8513.44106,160
10/15/201513.1413.4712.8513.46157,784
10/14/201513.4713.6512.9213.05160,340
10/13/201513.5413.8413.3313.45188,496
10/12/201513.6913.7513.4313.64134,939
10/9/201513.6013.6712.7513.64269,336
10/8/201512.5114.4212.5113.54386,689
10/7/201511.9812.1511.7912.03157,140
10/6/201512.3712.3711.8011.93188,356
10/5/201511.9412.3911.8412.37188,287
10/2/201511.6111.9011.3811.89235,941
10/1/201511.7811.9411.5011.70276,594
9/30/201511.7511.9211.6511.85147,987
9/29/201511.7211.8611.5711.69189,562
9/28/201512.1512.2211.5911.67300,103
9/25/201512.5512.5512.1212.24230,398
9/24/201512.4012.5212.3312.41277,612
9/23/201512.7212.7612.2112.48194,947
9/22/201512.6713.2812.4412.68163,435
9/21/201513.1313.2312.7712.81159,062
9/18/201513.0413.2512.9713.05725,411
9/17/201513.2913.5213.2013.26120,572
9/16/201512.9313.3012.9013.28168,605
9/15/201512.9612.9612.7012.90178,028
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center