FRED

Fred's, Inc. Historical Stock Prices

$15.86
*  
0.17
1.06%
Get FRED Alerts
*Delayed - data as of Aug. 21, 2014 10:15 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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:15  15.98  16.236  15.73  15.86 8,761
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
01/24/2014 18.6 18.95 18.28 18.29 114,865
01/23/2014 18.6 18.83 18.55 18.75 129,926
01/22/2014 18.91 19.01 18.6 18.63 140,041
01/21/2014 18.9 19.08 18.6509 18.9 189,158
01/17/2014 18.8 19 18.67 18.74 191,920
01/16/2014 18.85 18.97 18.51 18.8 159,608
01/15/2014 18.28 18.87 18.19 18.82 184,359
01/14/2014 18.16 18.33 17.808 18.26 208,291
01/13/2014 18.06 18.21 17.72 18.03 250,923
01/10/2014 18.13 18.21 17.57 18.15 340,397
01/09/2014 18.75 19.69 17.92 18.25 293,971
01/08/2014 17.75 18.07 17.2301 17.76 140,963
01/07/2014 17.77 17.97 17.5 17.82 117,110
01/06/2014 18.02 18.22 17.62 17.67 113,638
01/03/2014 18.01 18.35 17.88 18.02 97,439
01/02/2014 18.36 18.64 17.98 17.98 141,343
12/31/2013 18.57 18.78 18.47 18.48 105,346
12/30/2013 18.62 18.87 18.54 18.59 112,971
12/27/2013 18.67 18.93 18.459 18.63 88,119
12/26/2013 18.65 18.84 18.44 18.59 165,855
12/24/2013 18.35 18.63 18.0101 18.51 93,906
12/23/2013 17.65 18.33 17.65 18.29 175,066
12/20/2013 17.2 17.75 16.996 17.52 591,211
12/19/2013 17.21 17.46 17.14 17.21 119,813
12/18/2013 17.01 17.44 16.67 17.32 299,160
12/17/2013 17.16 17.35 16.87 16.96 109,707
12/16/2013 17.11 17.61 17.11 17.2 172,392
12/13/2013 17 17.28 16.92 17.08 176,767
12/12/2013 16.91 17 16.77 16.93 88,430
12/11/2013 16.94 17.08 16.85 16.91 93,636
12/10/2013 17 17.085 16.78 16.86 108,570
12/09/2013 17.2 17.25 16.92 17.08 112,778
12/06/2013 17.14 17.32 17.04 17.15 131,378
12/05/2013 17.1 17.34 17.07 17.12 220,637
12/04/2013 17.01 17.25 16.85 17.04 114,189
12/03/2013 17.23 17.26 16.98 17.03 168,796
12/02/2013 17.41 17.49 16.96 17.22 155,118
11/29/2013 17.37 17.57 17.03 17.36 136,473
11/27/2013 16.98 17.31 16.91 17.26 154,352
11/26/2013 17.25 17.35 16.86 17.08 191,904
11/25/2013 16.59 17.23 16.56 16.92 402,503
11/22/2013 16.75 16.87 16.57 16.7 118,613
11/21/2013 16.49 16.75 16.46 16.74 236,400
11/20/2013 16.23 16.7 16.22 16.49 144,185
11/19/2013 16.16 16.54 16 16.19 126,906
11/18/2013 16.23 16.31 16.06 16.2 101,138
11/15/2013 15.93 16.245 15.8658 16.21 58,926
11/14/2013 16.04 16.12 15.88 15.96 53,030
11/13/2013 15.96 16.22 15.94 16.02 102,143
11/12/2013 16.03 16.3 16.03 16.11 88,296
11/11/2013 16.14 16.24 16.05 16.1 39,528
11/08/2013 16.03 16.4 16.01 16.16 103,589
11/07/2013 16.36 16.36 16 16.05 79,623
11/06/2013 16.44 16.59 16.08 16.27 111,401
11/05/2013 16.39 16.59 16.21 16.38 75,961
11/04/2013 16.16 16.52 16.0709 16.43 106,237
11/01/2013 16.17 16.388 15.99 16.16 166,475
10/31/2013 16.55 16.714 16.16 16.2 96,797
10/30/2013 16.72 16.72 16.43 16.59 62,235
10/29/2013 16.46 16.67 16.3501 16.66 45,541
10/28/2013 16.29 16.45 16.2 16.4 59,339
10/25/2013 16.61 16.61 16.32 16.35 54,588
10/24/2013 16.49 16.73 16.08 16.54 54,777
10/23/2013 16.52 16.74 16.204 16.49 66,219
10/22/2013 16.14 16.67 16.12 16.57 97,520
10/21/2013 16.28 16.3675 16.04 16.11 74,946
10/18/2013 16.31 16.48 15.73 16.28 176,417
10/17/2013 16.04 16.19 16.01 16.15 128,478
10/16/2013 16.04 16.16 15.94 16.07 61,539
10/15/2013 15.9 15.99 15.76 15.94 68,145
10/14/2013 15.97 16.18 15.9 15.99 74,936
10/11/2013 15.68 16.11 15.68 16.09 103,929
10/10/2013 15.44 15.85 15.29 15.84 120,129
10/09/2013 15 15.43 14.9 15.18 148,615
10/08/2013 15.15 15.21 14.99 15.01 138,849
10/07/2013 15.23 15.26 15.05 15.11 181,071
10/04/2013 15.1 15.36 15.02 15.31 67,450
10/03/2013 15.48 15.48 15.01 15.05 97,315
10/02/2013 15.7 15.7 15.38 15.46 82,628
10/01/2013 15.69 15.92 15.65 15.78 86,182
09/30/2013 15.58 15.915 15.56 15.65 229,298
09/27/2013 15.87 16.06 15.66 15.71 116,347
09/26/2013 15.88 16.24 15.65 16 101,637
09/25/2013 16.36 16.36 15.65 15.81 183,484
09/24/2013 16.39 16.49 16.28 16.32 141,551
09/23/2013 16.4 16.56 16.33 16.42 162,776
09/20/2013 16.5 16.66 16.345 16.44 233,343
09/19/2013 16.43 16.52 16.32 16.45 72,645
09/18/2013 16.29 16.49 16.08 16.36 118,418
09/17/2013 16.07 16.27 15.92 16.25 83,271
09/16/2013 16.22 16.46 16.05 16.13 107,676
09/13/2013 16.22 16.27 16.01 16.07 73,053
09/12/2013 16.21 16.29 16.09 16.21 68,817
09/11/2013 15.99 16.25 15.98 16.19 76,071
09/10/2013 16.09 16.16 15.822 16.02 119,777
09/09/2013 15.71 15.99 15.594 15.95 133,352
09/06/2013 15.94 15.96 15.4 15.67 96,512
09/05/2013 15.82 15.95 15.74 15.83 60,392
09/04/2013 15.75 16.01 15.75 15.81 64,951
09/03/2013 15.87 15.94 15.6 15.68 79,433
08/30/2013 16 16 15.54 15.63 168,697
08/29/2013 16.09 16.33 15.92 16.07 91,778
08/28/2013 15.94 16.12 15.79 15.98 75,560
08/27/2013 16.27 16.39 15.91 15.95 114,891
08/26/2013 16.54 16.69 16.35 16.44 66,673
08/23/2013 16.56 16.56 16.27 16.49 110,028
08/22/2013 16.77 16.84 16.53 16.55 79,338
08/21/2013 17 17 16.57 16.73 68,639
08/20/2013 16.94 17.0099 16.9 17 100,921
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?