$10.69 +0.03 (%) Fred's Inc - NASDAQ

Dec. 7, 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
12/7/201610.6210.9110.4210.69737,596
12/6/201610.1210.739.9410.66479,090
12/5/201610.3310.539.8010.14515,248
12/2/201610.1210.269.9410.26212,187
12/1/20169.8610.269.8510.03386,307
11/30/20169.8310.019.609.99295,963
11/29/20169.529.929.479.89316,480
11/28/20169.679.779.349.59386,411
11/25/20169.899.959.609.67114,152
11/23/20169.559.849.559.83183,997
11/22/20169.509.619.439.57175,672
11/21/20169.629.729.319.39172,911
11/18/20169.309.589.089.57284,021
11/17/20169.159.449.149.28171,112
11/16/20169.039.309.009.23280,828
11/15/20169.269.328.769.00386,586
11/14/20169.509.608.999.03458,128
11/11/20169.409.899.409.54411,039
11/10/20169.259.509.189.38265,133
11/9/20168.089.088.039.00282,449
11/8/20168.098.188.028.11182,389
11/7/20168.388.418.058.06209,791
11/4/20168.078.267.898.18321,174
11/3/20168.908.908.018.08205,457
11/2/20168.789.028.788.9087,286
11/1/20169.089.358.758.76188,656
10/31/20168.999.138.959.13122,703
10/28/20168.919.128.908.9990,031
10/27/20169.179.418.908.9297,382
10/26/20169.059.379.059.19166,761
10/25/20169.019.148.919.06104,283
10/24/20169.009.198.949.0683,307
10/21/20168.799.028.749.00119,620
10/20/20168.939.048.848.86102,461
10/19/20168.848.938.778.93166,167
10/18/20168.848.928.748.83101,976
10/17/20168.938.938.668.73158,634
10/14/20168.958.958.828.85189,024
10/13/20169.189.188.848.93219,553
10/12/20169.199.349.189.18108,627
10/11/20169.409.509.179.21144,916
10/10/20169.719.729.429.48387,620
10/7/20169.159.859.009.57725,033
10/6/20169.809.809.009.19529,982
10/5/20169.9310.019.819.87190,717
10/4/201610.0510.229.839.85294,538
10/3/20169.4610.539.3610.29497,849
9/30/20169.109.218.989.06434,977
9/29/20169.369.689.059.06166,699
9/28/20169.669.709.359.39237,474
9/27/20169.759.849.639.70178,112
9/26/20169.8410.079.749.77208,488
9/23/20169.849.949.739.93207,150
9/22/20169.609.929.539.82320,911
9/21/20169.719.739.299.51348,484
9/20/20169.959.959.769.76337,559
9/19/201610.0210.049.779.93370,251
9/16/20169.9610.179.789.95423,452
9/15/20169.749.979.719.96679,841
9/14/20169.949.949.649.83228,232
9/13/201610.0410.099.759.89187,607
9/12/201610.0010.159.5810.06370,914
9/9/201610.5510.5510.0110.07272,773
9/8/201611.0011.0010.5110.62262,160
9/7/201610.7811.0210.6111.00245,619
9/6/201611.0211.0210.7010.78242,113
9/2/201610.9511.1910.9511.05175,951
9/1/201611.2711.2910.6211.15363,978
8/31/201610.9911.8810.9611.31417,544
8/30/201612.8912.8910.9811.94418,909
8/29/201612.7812.9212.4012.56133,556
8/26/201613.1213.5512.6812.71116,507
8/25/201613.2413.6713.0713.1297,660
8/24/201613.5414.1413.2713.3174,593
8/23/201613.3513.7613.2013.51103,537
8/22/201613.3313.4013.1813.26104,998
8/19/201613.8113.8213.3513.38125,205
8/18/201613.8413.9113.7313.8365,558
8/17/201613.9013.9513.7313.78162,154
8/16/201614.2614.2713.9513.96114,357
8/15/201614.2214.5014.1714.2986,732
8/12/201614.1814.2214.0014.21119,057
8/11/201613.8914.2313.7714.07106,503
8/10/201613.7513.9113.6113.83111,108
8/9/201614.0514.0513.5413.71142,750
8/8/201613.0714.2313.0114.03323,001
8/5/201614.3414.6414.2714.29128,544
8/4/201614.3414.4013.6514.30402,814
8/3/201614.6714.9314.4714.92171,699
8/2/201615.7415.7414.7614.77102,090
8/1/201615.8915.8915.6515.7875,491
7/29/201616.0316.0715.1015.89242,673
7/28/201616.0416.0615.6416.0087,515
7/27/201616.0216.1115.7316.04101,843
7/26/201616.1616.3415.9916.0076,855
7/25/201615.8816.2215.8816.1273,365
7/22/201615.7815.9615.7815.8860,781
7/21/201616.0616.1515.7815.8365,649
7/20/201615.8416.1615.7416.0382,548
7/19/201615.7915.8915.6215.8478,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center