FRED

Fred's, Inc. Historical Stock Prices

$17.14
*  
0.47
2.67%
Get FRED Alerts
*Delayed - data as of Jan. 28, 2015 15:00 ET  -  Find a broker to begin trading FRED now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRED Real Time
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:00  17.73  17.8799  17.10  17.14 30,350
01/27/2015 17.44 17.78 17.44 17.61 69,118
01/26/2015 17.57 17.65 17.3701 17.61 58,762
01/23/2015 17.65 17.74 17.17 17.65 81,051
01/22/2015 17.33 17.67 17.16 17.61 130,166
01/21/2015 17.33 17.42 17.04 17.2 81,680
01/20/2015 17.65 17.92 17.35 17.4 106,148
01/16/2015 17.29 17.68 17.11 17.66 118,301
01/15/2015 17.57 17.57 16.84 17.35 185,316
01/14/2015 17.21 17.68 16.97 17.61 135,275
01/13/2015 16.91 17.46 16.91 17.44 186,303
01/12/2015 16.7 16.94 16.34 16.89 142,120
01/09/2015 17.08 17.1 16.59 16.7 99,221
01/08/2015 17.9 17.97 16.76 17.13 278,726
01/07/2015 17.4 18 17.33 18 129,595
01/06/2015 17.13 17.6 16.97 17.21 214,807
01/05/2015 16.58 17.29 16.34 17.18 143,811
01/02/2015 17.46 17.5 16.56 16.68 128,854
12/31/2014 17.63 17.81 17.3 17.41 113,377
12/30/2014 17.41 17.78 17.36 17.61 123,846
12/29/2014 16.7 17.51 16.7 17.49 150,150
12/26/2014 16.73 16.97 16.6 16.68 49,644
12/24/2014 16.43 16.82 16.21 16.64 67,887
12/23/2014 16.81 17.1 16.32 16.44 136,903
12/22/2014 16.8 16.93 16.35 16.69 105,619
12/19/2014 16.9 17.02 16.47 16.77 788,189
12/18/2014 16.87 17 16.47 16.94 169,113
12/17/2014 15.74 16.68 15.51 16.67 251,461
12/16/2014 15.91 16.15 15.32 15.74 168,230
12/15/2014 15.92 16.26 15.76 15.95 213,004
12/12/2014 14.74 16.22 14.43 15.82 262,224
12/11/2014 14.82 15.5 14.82 14.95 134,117
12/10/2014 15.13 15.48 14.83 14.85 108,271
12/09/2014 14.62 15.2 14.35 15.14 127,594
12/08/2014 14.71 15.02 14.65 14.81 84,058
12/05/2014 14.84 15.08 14.66 14.79 82,809
12/04/2014 14.93 15.03 14.49 14.89 109,249
12/03/2014 14.65 15.4255 13.44 15.03 115,140
12/02/2014 14.53 15.18 14.47 14.73 120,590
12/01/2014 15.39 15.562 14.71 14.74 160,274
11/28/2014 15.2 15.91 15.2 15.5 122,136
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
08/26/2014 15.76 16.025 15.55 15.64 182,441
08/25/2014 15.8 16.01 15.66 15.76 159,915
08/22/2014 15.85 16.056 15.7 15.73 125,223
08/21/2014 15.98 16.236 15.73 15.88 145,745
08/20/2014 16.1 16.28 15.92 16.03 92,735
08/19/2014 16.06 16.44 16.06 16.17 147,580
08/18/2014 15.84 16.19 15.82 16.05 196,133
08/15/2014 16.21 16.23 15.59 15.66 244,155
08/14/2014 16.16 16.355 15.965 16.04 172,569
08/13/2014 16.08 16.32 15.64 16.18 146,560
08/12/2014 16.04 16.197 15.82 16.07 120,985
08/11/2014 15.96 16.26 15.86 16.08 138,568
08/08/2014 15.73 16.08 15.73 15.92 203,813
08/07/2014 16.49 16.49 15.69 15.74 204,241
08/06/2014 16.04 16.68 15.5 16.53 147,113
08/05/2014 15.94 16.428 15.786 16.13 110,320
08/04/2014 15.9 16.03 15.66 15.93 160,343
08/01/2014 15.88 15.948 15.69 15.81 213,342
07/31/2014 15.76 15.94 15.69 15.83 218,366
07/30/2014 15.59 15.85 15.49 15.76 139,565
07/29/2014 15.47 15.56 15.261 15.47 100,228
07/28/2014 15.63 15.69 15.36 15.47 160,888
07/25/2014 15.73 15.96 15.51 15.57 148,033
07/24/2014 15.82 16.11 15.69 15.88 151,362
07/23/2014 15.94 16.36 15.67 15.82 156,590
07/22/2014 16.46 16.466 15.85 15.91 130,837
07/21/2014 16.23 16.56 16.2 16.42 246,816
07/18/2014 16.23 16.35 15.77 16.31 427,931
07/17/2014 14.84 17.07 14.83 16.28 1,053,160
07/16/2014 15.03 15.1 14.73 14.95 156,834
07/15/2014 15.05 15.16 14.72 14.93 130,486
07/14/2014 14.99 15.11 14.76 15.05 130,640
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
04/10/2014 18.38 18.6 17.59 17.66 141,456
04/09/2014 18.45 18.638 18.18 18.46 104,621
04/08/2014 18.02 18.51 18 18.38 150,872
04/07/2014 18.02 18.14 17.62 17.98 157,809
04/04/2014 18.91 19.088 18.01 18.05 151,996
04/03/2014 18.75 19 18.65 18.82 184,458
04/02/2014 18.69 19.01 18.46 18.71 167,764
04/01/2014 18 18.79 17.95 18.77 321,044
03/31/2014 18.15 18.3 17.96 18.01 391,997
03/28/2014 17.97 18.3 17.95 18.1 292,359
03/27/2014 18.84 18.84 17.95 18.03 280,418
03/26/2014 19.57 19.825 19.05 19.14 208,299
03/25/2014 20.23 20.4 19.32 19.38 166,865
03/24/2014 20.18 20.215 19.93 20.12 123,705
03/21/2014 20.2 20.49 20.0001 20.19 399,695
03/20/2014 19.92 20.11 19.7 20.09 171,090
03/19/2014 20.18 20.23 19.72 19.96 84,142
03/18/2014 20.14 20.27 20.09 20.2 129,786
03/17/2014 20.26 20.33 20.03 20.08 116,394
03/14/2014 19.91 20.16 19.72 20.08 113,449
03/13/2014 20.28 20.55 19.81 20.08 121,755
03/12/2014 19.81 20.25 19.81 20.25 105,506
03/11/2014 20.32 20.32 19.74 20.01 140,352
03/10/2014 20.2 20.44 20.04 20.3 115,838
03/07/2014 20.14 20.33 19.99 20.28 235,208
03/06/2014 19.9 20.02 19.82 19.95 220,681
03/05/2014 19.98 20.2 19.67 19.92 190,053
03/04/2014 20.16 20.63 19.91 20.05 366,692
03/03/2014 19.85 21.05 19.76 19.88 351,927
02/28/2014 18.24 20.29 18.06 19.93 907,426
02/27/2014 17.69 18.14 17.57 18.09 176,871
02/26/2014 17.53 17.91 17.53 17.79 130,056
02/25/2014 17.34 17.58 17.2 17.44 98,536
02/24/2014 17.19 17.44 17.09 17.34 66,561
02/21/2014 17.43 17.47 17.08 17.12 174,094
02/20/2014 17.2 17.574 17.2 17.34 95,888
02/19/2014 17.11 17.49 17.11 17.25 111,314
02/18/2014 16.9 17.24 16.9 17.19 71,797
02/14/2014 16.94 17.06 16.62 16.91 82,766
02/13/2014 16.77 16.97 16.7 16.93 97,811
02/12/2014 17.16 17.27 16.92 16.95 232,927
02/11/2014 17.08 17.28 17.008 17.12 92,476
02/10/2014 16.99 17.04 16.55 17.02 130,470
02/07/2014 17.16 17.21 16.86 17.02 115,937
02/06/2014 16.97 17.49 16.82 17.13 147,194
02/05/2014 16.94 17.14 16.77 16.99 150,887
02/04/2014 17.21 17.22 16.93 17 201,087
02/03/2014 17.41 17.41 17.07 17.1 235,733
01/31/2014 17.38 17.72 17.09 17.48 178,931
01/30/2014 17.93 17.93 17.69 17.72 126,786
01/29/2014 17.98 18.21 17.73 17.74 108,779
01/28/2014 18.26 18.29 18.09 18.18 192,457
01/27/2014 18.03 18.38 18.03 18.22 97,567
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?