FRED

Fred's, Inc. Historical Stock Prices

$15.24
*  
0.06
0.39%
Get FRED Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  15.24  15.55  15.18  15.24 185,193
11/26/2014 15.24 15.55 15.18 15.24 185,193
11/25/2014 15.5 16.19 15.06 15.3 244,633
11/24/2014 16.41 16.92 16.35 16.91 141,417
11/21/2014 16.66 16.92 16.33 16.41 117,637
11/20/2014 15.7 16.41 15.7 16.39 84,907
11/19/2014 15.78 16.024 15.66 15.79 101,431
11/18/2014 15.63 16 15.63 15.87 97,458
11/17/2014 16.31 16.338 15.7 15.71 87,157
11/14/2014 16.56 16.692 16.31 16.36 72,868
11/13/2014 16.75 16.85 15.2 16.52 107,366
11/12/2014 15.73 16.74 15.73 16.68 120,035
11/11/2014 15.98 16.112 15.66 15.77 131,101
11/10/2014 16.28 16.31 15.87 15.99 97,346
11/07/2014 16.24 16.42 15.992 16.31 157,292
11/06/2014 15.66 16.4 15.66 16.2 139,557
11/05/2014 15.69 16.14 15.53 16.07 128,643
11/04/2014 15.67 15.78 15.28 15.63 114,485
11/03/2014 15.67 15.9 15.472 15.69 135,174
10/31/2014 16 16.01 15.37 15.7 234,243
10/30/2014 15.61 15.78 15.428 15.75 129,519
10/29/2014 15.65 15.79 15.214 15.63 140,301
10/28/2014 14.79 15.68 14.648 15.59 193,946
10/27/2014 14.75 14.83 14.5 14.79 121,822
10/24/2014 14.77 14.86 14.695 14.8 115,749
10/23/2014 14.86 14.88 14.5 14.82 207,328
10/22/2014 14.9 15.21 14.7 14.72 154,012
10/21/2014 14.76 15.07 14.5 14.83 123,824
10/20/2014 14.31 14.76 14.31 14.66 100,736
10/17/2014 14.74 14.75 14.21 14.35 150,848
10/16/2014 14.41 14.83 14.37 14.54 153,984
10/15/2014 14.12 14.72 13.92 14.55 147,700
10/14/2014 14.14 14.56 14.13 14.29 145,580
10/13/2014 13.88 14.28 13.83 13.98 151,360
10/10/2014 13.09 14.06 13.09 13.88 202,095
10/09/2014 13.93 13.96 13.07 13.18 187,051
10/08/2014 13.69 14.06 13.61 14.02 116,080
10/07/2014 13.86 13.97 13.7 13.74 226,911
10/06/2014 14.13 14.39 13.9703 13.98 91,530
10/03/2014 14.24 14.25 13.95 14.14 128,257
10/02/2014 13.81 14.13 13.73 14.07 94,338
10/01/2014 13.94 14.03 13.81 13.83 147,165
09/30/2014 14.16 14.31 13.9 14 249,667
09/29/2014 14.21 14.35 14.03 14.21 180,851
09/26/2014 14.28 14.42 14.27 14.33 105,901
09/25/2014 14.48 14.7 14.17 14.29 134,325
09/24/2014 14.42 14.6 14.25 14.5 119,932
09/23/2014 14.38 14.56 14.282 14.35 132,549
09/22/2014 14.56 14.63 14.34 14.42 138,341
09/19/2014 14.91 15.02 14.44 14.61 383,795
09/18/2014 14.82 15.05 14.82 14.89 127,171
09/17/2014 14.62 14.86 14.545 14.8 250,162
09/16/2014 14.54 14.72 14.3 14.65 287,751
09/15/2014 14.87 15.03 14.56 14.58 214,540
09/12/2014 15.46 15.46 14.75 14.83 168,570
09/11/2014 14.85 15.43 14.85 15.36 213,892
09/10/2014 14.85 15.119 14.72 14.97 231,564
09/09/2014 14.94 15.094 14.73 14.85 337,603
09/08/2014 14.72 15.03 14.58 14.98 200,500
09/05/2014 14.55 14.81 14.4375 14.76 157,711
09/04/2014 14.59 14.74 14.51 14.65 198,698
09/03/2014 14.51 14.65 14.4 14.47 287,621
09/02/2014 14.34 14.58 14.11 14.53 331,670
08/29/2014 15.15 15.55 14.05 14.23 370,901
08/28/2014 15.13 15.42 14.75 15.03 293,674
08/27/2014 15.61 15.69 15.22 15.26 221,486
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?