FRED

Fred's, Inc. Historical Stock Prices

$14.82
*  
0.19
1.27%
Get FRED Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FRED now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRED Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.96  15.004  14.525  14.82 215,032
07/11/2014 14.96 15.004 14.525 14.82 215,032
07/10/2014 15.05 15.25 14.91 15.01 125,387
07/09/2014 15.2 15.41 15.09 15.36 127,095
07/08/2014 15.35 15.4 15.07 15.14 193,544
07/07/2014 15.57 15.57 15.27 15.38 130,676
07/03/2014 15.19 15.54 15.06 15.42 73,762
07/02/2014 15.34 15.49 15.08 15.17 147,436
07/01/2014 15.3 15.52 15.3 15.38 170,815
06/30/2014 15.27 15.43 15.03 15.29 155,008
06/27/2014 14.89 15.35 14.89 15.35 460,940
06/26/2014 15.15 15.2146 14.85 15.01 144,044
06/25/2014 14.83 15.22 14.83 15.13 154,446
06/24/2014 15.02 15.23 14.879 14.97 152,395
06/23/2014 15.07 15.19 14.82 15.01 211,073
06/20/2014 15.27 15.27 14.95 15 943,327
06/19/2014 15.45 15.51 15.16 15.23 135,363
06/18/2014 15.25 15.43 15.11 15.41 190,434
06/17/2014 15.19 15.5 15.18 15.31 166,559
06/16/2014 14.84 15.27 14.8 15.25 147,079
06/13/2014 15.12 15.24 14.75 14.88 216,947
06/12/2014 15.09 15.11 14.73 15.02 154,826
06/11/2014 15.2 15.24 14.89 15.1 190,011
06/10/2014 15.48 15.59 15.28 15.31 94,900
06/09/2014 15.49 15.91 15.42 15.58 161,039
06/06/2014 15.5 15.82 15.37 15.42 115,791
06/05/2014 15.08 15.62 14.91 15.44 150,572
06/04/2014 15.01 15.27 15 15.09 108,788
06/03/2014 14.91 15.19 14.91 15.13 188,607
06/02/2014 15.28 15.35 14.92 15.01 252,836
05/30/2014 15 15.44 14.89 15.27 237,002
05/29/2014 14.94 16.29 14.5418 15.68 308,759
05/28/2014 16.44 16.47 15.98 16 245,674
05/27/2014 16.68 16.84 16.37 16.49 186,774
05/23/2014 16.43 16.59 16.21 16.57 117,198
05/22/2014 16.51 16.84 16.3 16.35 179,776
05/21/2014 16.64 16.64 16.16 16.52 135,722
05/20/2014 16.95 16.95 16.29 16.5 226,059
05/19/2014 17.19 17.552 17 17.05 178,990
05/16/2014 17.12 17.294 16.98 17.2 195,475
05/15/2014 16.73 17.39 16.4 17.15 308,924
05/14/2014 17.22 17.3 16.41 16.88 561,021
05/13/2014 17.62 17.62 17.19 17.22 155,269
05/12/2014 17.39 17.77 17.26 17.61 180,142
05/09/2014 16.91 17.3799 16.83 17.35 182,429
05/08/2014 16.75 17.83 16.75 17.02 240,603
05/07/2014 17.33 17.65 16.96 17.46 148,218
05/06/2014 18 18.12 17.27 17.27 155,090
05/05/2014 18.2 18.28 17.87 18.06 83,861
05/02/2014 18.15 18.81 18.006 18.38 116,534
05/01/2014 18.16 18.57 17.92 18.12 152,764
04/30/2014 18.14 18.26 17.66 18.22 122,675
04/29/2014 18.36 18.63 17.7488 18.2 91,157
04/28/2014 18.01 18.58 17.6 18.25 189,174
04/25/2014 18.19 18.27 17.83 17.97 160,584
04/24/2014 18.4 18.4 18.11 18.31 125,013
04/23/2014 18.46 18.5 18.16 18.34 140,749
04/22/2014 17.91 18.45 17.808 18.45 141,396
04/21/2014 17.86 18.07 17.8 17.92 107,516
04/17/2014 17.63 17.98 17.63 17.79 99,769
04/16/2014 17.57 17.785 17.324 17.69 89,549
04/15/2014 17.63 17.85 17.08 17.4 156,859
04/14/2014 17.68 17.85 17.3 17.59 118,540
04/11/2014 17.46 17.82 17.17 17.48 156,072
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?