Quantcast
FRED

Fred's, Inc. Common Stock Historical Stock Prices

$6.38
*  
0.16
2.45%
Get FRED Alerts
*Delayed - data as of Jul. 26, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2017 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.57 6.61 6.32 6.38 1,375,694
07/26/2017 6.57 6.61 6.32 6.38 1,375,694
07/25/2017 6.53 6.73 6.46 6.54 742,679
07/24/2017 6.61 6.64 6.46 6.53 682,755
07/21/2017 6.72 6.73 6.51 6.67 1,147,285
07/20/2017 6.8 6.87 6.68 6.7 1,473,983
07/19/2017 6.6 6.86 6.5508 6.73 1,777,283
07/18/2017 6.55 6.6578 6.4365 6.63 1,647,808
07/17/2017 6.39 6.65 6.35 6.53 1,158,670
07/14/2017 6.52 6.724 6.4 6.4 1,571,576
07/13/2017 6.38 6.92 6.31 6.55 2,908,863
07/12/2017 6.38 6.495 6.17 6.35 2,760,165
07/11/2017 6.67 6.74 6.19 6.35 3,384,425
07/10/2017 7 7.0565 6.63 6.72 3,194,296
07/07/2017 6.42 7.1 6.33 6.83 4,237,579
07/06/2017 7 7 6.37 6.395 4,811,874
07/05/2017 7.82 7.84 7.16 7.37 4,470,576
07/03/2017 9.23 9.26 7.57 7.76 5,861,688
06/30/2017 9.54 9.5994 9.12 9.23 2,988,513
06/29/2017 9.5 10.77 8.96 9.51 11,855,040
06/28/2017 12.07 12.71 11.8 12.32 1,481,279
06/27/2017 12.59 12.61 11.75 12.07 1,351,628
06/26/2017 10.24 13.15 10.11 12.61 4,416,649
06/23/2017 9.76 10.27 9.695 10.25 689,726
06/22/2017 9.65 10.14 9.6 9.87 676,934
06/21/2017 9.87 10.13 9.6 9.63 766,258
06/20/2017 10.57 10.57 9.87 9.87 672,778
06/19/2017 10.71 10.91 10.5 10.51 1,006,982
06/16/2017 10.73 10.99 10.48 10.74 1,071,704
06/15/2017 10.86 10.925 10.25 10.9 792,376
06/14/2017 11.15 11.15 10.7 11.04 551,965
06/13/2017 11 11.2 10.63 11.15 709,431
06/12/2017 11.78 11.89 10.95 10.98 1,310,829
06/09/2017 11.33 11.39 10.6 11.28 1,544,954
06/08/2017 11.785 12.09 11.3 11.34 947,963
06/07/2017 11.98 12 11.25 11.67 1,161,027
06/06/2017 12.63 13.35 11.8325 11.97 1,952,933
06/05/2017 13.03 13.71 12.72 13.6 1,445,389
06/02/2017 14.16 14.16 12.85 13.08 1,658,523
06/01/2017 13.79 14.49 13.54 14.12 612,267
05/31/2017 13.66 13.91 13.2 13.76 673,777
05/30/2017 13.86 13.8852 13.38 13.6 307,879
05/26/2017 14.22 14.31 13.91 13.95 357,217
05/25/2017 14.1 14.58 13.79 14.155 443,511
05/24/2017 13.69 14.09 13.45 13.96 678,671
05/23/2017 13.78 13.92 13.35 13.62 360,103
05/22/2017 13.51 13.84 13.2201 13.73 486,015
05/19/2017 13.47 13.78 13.35 13.51 387,694
05/18/2017 13.94 14.316 13.16 13.39 890,535
05/17/2017 14.1 14.17 13.72 13.94 525,913
05/16/2017 14.74 14.74 13.94 14.26 564,163
05/15/2017 14.67 14.88 14.55 14.64 456,764
05/12/2017 14.82 15.13 14.43 14.71 413,581
05/11/2017 15.97 15.995 14.82 14.85 474,463
05/10/2017 15.77 16.27 15.56 16.11 722,534
05/09/2017 15 15.65 15 15.64 713,222
05/08/2017 14.84 15.18 14.8 14.95 272,555
05/05/2017 14.33 14.93 14.18 14.91 369,809
05/04/2017 15.21 15.31 14.045 14.24 674,672
05/03/2017 15.14 15.41 14.88 15.04 374,089
05/02/2017 15.22 15.285 14.94 15.16 371,067
05/01/2017 14.66 15.42 14.39 15.22 900,893
04/28/2017 14.88 15.65 14.53 14.72 1,137,219
04/27/2017 15.07 15.2479 14.6 14.85 468,685
04/26/2017 14.37 15.23 14.37 15.05 739,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FRED





Research Brokers before you trade

Want to trade FX?





Smart Portfolio