$17.81 +0.66 (%) Fred's Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201517.2518.3517.0117.81274,654
4/23/201516.7717.2816.6117.1587,411
4/22/201517.0217.0216.6016.8482,218
4/21/201517.0117.0916.8716.98129,550
4/20/201516.8617.1816.8517.02159,924
4/17/201516.7216.9316.4216.79276,386
4/16/201516.4016.9716.2916.80172,781
4/15/201516.7216.7716.3616.38106,865
4/14/201516.3016.9115.9716.62256,827
4/13/201517.0317.0316.3416.38262,889
4/10/201516.9017.1216.7616.98228,225
4/9/201517.4617.4616.8616.86155,705
4/8/201517.0017.3117.0017.29210,113
4/7/201516.9917.1816.9717.00435,160
4/6/201516.8517.1816.8517.05230,020
4/2/201517.0317.2416.8517.01105,182
4/1/201517.0417.4716.7517.00176,152
3/31/201517.1317.2617.0717.09123,841
3/30/201517.0817.4117.0817.19275,079
3/27/201517.0217.1616.7617.03465,636
3/26/201518.2018.2016.8516.93203,540
3/25/201518.8918.9017.9818.14192,042
3/24/201518.7218.8418.6518.77145,309
3/23/201518.3618.8518.3618.73221,209
3/20/201518.1918.5218.1718.39434,129
3/19/201517.9818.1417.8718.07124,228
3/18/201518.0618.2817.8318.05101,283
3/17/201518.1318.2118.0118.15157,471
3/16/201518.2318.4118.0618.20103,283
3/13/201518.0118.1117.7118.07103,903
3/12/201517.9818.0917.8317.97146,154
3/11/201517.9318.0117.7517.8183,856
3/10/201517.8618.0117.8217.8560,303
3/9/201518.0518.1917.9718.06110,569
3/6/201517.9618.2117.7817.96156,474
3/5/201518.4718.4717.9118.02121,695
3/4/201518.5018.6018.3218.4278,423
3/3/201518.9118.9118.4918.5260,374
3/2/201518.7119.1318.6819.0081,043
2/27/201518.7819.0318.6518.68150,911
2/26/201518.9818.9918.7118.8365,921
2/25/201519.0019.2518.8218.97101,596
2/24/201519.1319.4318.9619.03117,242
2/23/201519.0419.2218.8519.04127,680
2/20/201519.0919.1018.8119.0267,616
2/19/201519.0119.4718.9519.0367,234
2/18/201518.5019.0818.4619.05106,574
2/17/201518.4318.5618.3418.5274,368
2/13/201518.5818.6918.2218.4776,067
2/12/201518.3118.5417.8918.52122,744
2/11/201518.3818.5018.1518.2363,256
2/10/201518.2218.4617.8218.4591,018
2/9/201518.2518.5917.9818.02108,901
2/6/201518.6418.6518.1918.37132,504
2/5/201518.0018.6517.7718.61221,164
2/4/201516.7218.0016.5317.90196,492
2/3/201516.6416.8316.2016.72113,540
2/2/201516.5516.6315.7816.49137,093
1/30/201516.8417.1116.5716.60247,689
1/29/201516.8417.2116.5716.99156,635
1/28/201517.7317.8816.7016.77102,656
1/27/201517.4417.7817.4417.6169,118
1/26/201517.5717.6517.3717.6158,762
1/23/201517.6517.7417.1717.6581,051
1/22/201517.3317.6717.1617.61130,166
1/21/201517.3317.4217.0417.2081,680
1/20/201517.6517.9217.3517.40106,148
1/16/201517.2917.6817.1117.66118,301
1/15/201517.5717.5716.8417.35185,316
1/14/201517.2117.6816.9717.61135,275
1/13/201516.9117.4616.9117.44186,303
1/12/201516.7016.9416.3416.89142,120
1/9/201517.0817.1016.5916.7099,221
1/8/201517.9017.9716.7617.13278,726
1/7/201517.4018.0017.3318.00129,595
1/6/201517.1317.6016.9717.21220,507
1/5/201516.5817.2916.3417.18143,811
1/2/201517.4617.5016.5616.68128,854
12/31/201417.6317.8117.3017.41113,377
12/30/201417.4117.7817.3617.61123,846
12/29/201416.7017.5116.7017.49150,150
12/26/201416.7316.9716.6016.6849,644
12/24/201416.4316.8216.2116.6467,887
12/23/201416.8117.1016.3216.44136,903
12/22/201416.8016.9316.3516.69105,619
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center