$18.95 -0.04 (%) Fresh Market Inc (The) - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFM historical data

Date Open High Low Close Volume
2/5/201619.0719.5418.8718.95794,019
2/4/201618.4619.3318.2818.99436,302
2/3/201618.8119.0118.2918.69341,729
2/2/201618.8819.4818.3418.76532,182
2/1/201619.0519.3718.8919.05288,216
1/29/201618.7319.3018.6319.16605,369
1/28/201618.5718.9318.4918.66633,644
1/27/201618.8219.2818.3018.52705,542
1/26/201618.5019.1218.5018.77401,625
1/25/201618.7519.2018.4018.46450,195
1/22/201618.8119.3518.4818.79726,335
1/21/201618.7019.0218.4618.57762,215
1/20/201618.9119.5017.8118.771,579,446
1/19/201619.9920.0718.7919.121,572,934
1/15/201620.1320.2619.4819.991,018,549
1/14/201621.0821.5120.5021.16577,299
1/13/201621.9421.9421.0621.06592,425
1/12/201621.9822.3521.5221.88423,309
1/11/201621.7921.9621.6921.83366,321
1/8/201622.7822.9521.7121.75511,194
1/7/201623.2223.4122.7922.79576,321
1/6/201623.3723.7423.3623.65710,169
1/5/201623.4823.8223.4523.61379,986
1/4/201623.0023.6022.8123.39668,904
12/31/201523.3723.5423.1523.42551,604
12/30/201523.7723.7723.2423.53310,852
12/29/201523.8623.9023.4623.60312,349
12/28/201523.8323.9823.4323.69423,945
12/24/201523.7224.2423.7223.85109,415
12/23/201524.4724.4723.8123.87412,078
12/22/201523.6824.4223.1024.24508,732
12/21/201524.1424.2223.4723.61405,423
12/18/201523.6224.1123.4524.03766,137
12/17/201524.2224.4423.4923.76540,993
12/16/201524.0024.4823.2124.34476,150
12/15/201524.0024.5223.6523.79648,478
12/14/201523.9524.2922.9023.73940,500
12/11/201523.8724.3523.7723.98633,366
12/10/201523.8824.7923.7824.02765,051
12/9/201523.8824.3123.5124.00521,893
12/8/201524.3424.3923.7523.87540,566
12/7/201524.3424.9524.2224.66388,041
12/4/201523.9924.3923.8324.33516,009
12/3/201524.1424.5123.7823.96409,559
12/2/201524.2924.4923.7224.13316,036
12/1/201523.9724.7523.8824.43521,698
11/30/201524.7824.8223.9223.98667,755
11/27/201524.8724.9424.3024.63175,546
11/25/201524.2325.2824.2324.91596,493
11/24/201523.8224.4423.6124.19747,464
11/23/201523.2123.9422.8023.82912,989
11/20/201522.8924.6922.8623.211,882,041
11/19/201525.9126.0023.9724.221,085,165
11/18/201525.4125.8925.0425.84467,447
11/17/201525.2025.9825.1425.65673,495
11/16/201524.6225.1424.3825.05688,552
11/13/201524.6725.0124.2924.55556,219
11/12/201524.8626.4324.7624.99419,720
11/11/201525.7926.0924.9424.96448,769
11/10/201525.4725.9325.0725.77339,489
11/9/201526.2126.4725.2825.47416,212
11/6/201525.4026.3825.0026.31293,611
11/5/201524.4525.4524.2525.39365,932
11/4/201526.0226.3625.0525.18612,319
11/3/201526.0626.3225.7426.08583,610
11/2/201524.9026.1124.5825.98821,499
10/30/201525.0825.2424.5224.92723,408
10/29/201524.6225.2024.6225.08725,702
10/28/201523.9424.9423.7224.86943,323
10/27/201524.0424.0423.4823.77778,392
10/26/201525.2225.2223.9424.07812,810
10/23/201525.2625.5224.6425.18833,984
10/22/201526.7826.9125.1525.25851,053
10/21/201527.5027.5026.5326.64835,290
10/20/201527.9928.1426.1727.601,676,835
10/19/201525.9327.1325.0127.111,880,582
10/16/201524.2527.7023.6726.193,307,594
10/15/201523.8724.3123.4524.29419,053
10/14/201524.2624.5023.5423.72613,479
10/13/201524.5424.9024.1624.17732,032
10/12/201525.1525.3924.1424.70519,576
10/9/201525.1325.4024.6625.10615,024
10/8/201524.7925.4324.3824.991,280,202
10/7/201523.9725.2123.8424.651,291,734
10/6/201523.5224.1123.4123.87888,368
10/5/201523.0923.7723.0923.45789,026
10/2/201521.7622.9121.6422.88867,322
10/1/201522.6922.7521.5922.06876,644
9/30/201523.1723.2922.3822.591,143,337
9/29/201522.8123.3422.8122.941,136,218
9/28/201523.4023.5922.8222.91989,657
9/25/201523.5224.1223.3123.39710,874
9/24/201523.0923.4022.8823.29825,250
9/23/201524.1924.3723.0823.18945,058
9/22/201523.9124.4023.3824.261,120,862
9/21/201523.9624.6123.8624.231,102,049
9/18/201524.2224.5023.6323.741,192,661
9/17/201524.2824.8824.0024.61682,419
9/16/201524.1724.5224.0624.37795,881
9/15/201523.7124.5323.6124.241,189,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center