$9.74 -0.03 (%) Fred's Inc - NASDAQ

Sep. 27, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRED historical data

Date Open High Low Close Volume
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
7/18/201615.3215.8315.3215.7774,389
7/15/201615.5315.9315.0015.25114,773
7/14/201615.6115.6615.3215.43117,479
7/13/201616.0516.0515.4515.51139,765
7/12/201615.6016.1015.3815.93131,606
7/11/201615.4915.7415.3415.58136,423
7/8/201615.0115.5014.6415.50188,791
7/7/201615.7515.7814.9915.01191,952
7/6/201615.9016.1815.8916.05115,102
7/5/201616.0716.1315.7716.0579,710
7/1/201616.2016.2515.9616.0887,719
6/30/201615.7516.1315.4916.11152,199
6/29/201615.9316.0015.6815.7090,780
6/28/201615.6815.8915.3315.71178,216
6/27/201615.3015.5415.0615.44148,037
6/24/201614.8115.5114.8115.43277,928
6/23/201615.4315.7514.9715.5898,345
6/22/201615.4315.9115.1515.2592,175
6/21/201615.6315.6315.3015.4260,167
6/20/201615.3015.8015.2015.57117,756
6/17/201615.0315.2714.9115.12266,914
6/16/201614.9515.1014.6415.0185,474
6/15/201614.9615.3514.9315.0794,503
6/14/201614.8215.0414.7014.8460,531
6/13/201615.0715.2314.8414.8969,804
6/10/201614.9515.2714.9215.1990,425
6/9/201615.4215.4815.1015.2394,281
6/8/201615.3215.5214.9415.4896,038
6/7/201615.1715.3814.8715.32140,374
6/6/201615.1015.3214.9515.24109,239
6/3/201615.0615.4314.7915.12123,783
6/2/201614.7915.0914.7215.06121,216
6/1/201614.6014.8014.3614.71200,824
5/31/201614.7414.8414.5714.68254,130
5/27/201614.6614.8114.4214.65179,312
5/26/201614.1714.7514.0914.49252,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center