FRED: Historical Prices for Fred's, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	10.12	10.23	10.03	10.07	371,500	10.07
24-Nov-09	10.56	10.57	10.00	10.12	713,600	10.12
23-Nov-09	10.43	10.68	10.37	10.59	418,300	10.59
20-Nov-09	10.03	10.36	10.00	10.29	792,900	10.29
19-Nov-09	10.60	10.80	10.38	10.57	218,100	10.57
18-Nov-09	10.80	10.85	10.58	10.70	274,200	10.70
17-Nov-09	10.95	11.22	10.76	10.79	255,600	10.79
16-Nov-09	10.87	11.06	10.83	10.93	181,400	10.93
13-Nov-09	10.46	10.82	10.42	10.76	338,500	10.76
12-Nov-09	10.86	11.01	10.43	10.46	282,200	10.46
11-Nov-09	11.13	11.21	10.92	10.94	176,700	10.94
10-Nov-09	11.04	11.12	10.93	11.06	249,400	11.06
9-Nov-09	10.83	11.19	10.80	11.12	341,600	11.12
6-Nov-09	10.49	10.82	10.12	10.80	629,500	10.80
5-Nov-09	11.50	11.71	11.00	11.06	943,600	11.06
4-Nov-09	12.05	12.13	11.83	11.87	143,700	11.87
3-Nov-09	11.93	12.16	11.82	12.03	158,300	12.03
2-Nov-09	11.90	12.18	11.78	12.05	276,500	12.05
30-Oct-09	11.99	12.00	11.83	11.84	304,900	11.84
29-Oct-09	12.16	12.16	11.90	12.11	255,800	12.11
28-Oct-09	12.32	12.47	12.03	12.07	162,300	12.07
27-Oct-09	12.46	12.65	12.27	12.35	178,000	12.35
26-Oct-09	12.51	12.73	12.27	12.39	160,900	12.39
23-Oct-09	12.78	12.84	12.42	12.53	110,800	12.53
22-Oct-09	12.57	12.90	12.35	12.78	146,000	12.78
21-Oct-09	12.70	13.06	12.51	12.55	242,900	12.55
20-Oct-09	12.89	13.04	12.65	12.75	110,800	12.75
19-Oct-09	12.80	12.92	12.61	12.89	127,700	12.89
16-Oct-09	12.89	12.91	12.59	12.72	183,900	12.72
15-Oct-09	12.84	13.09	12.75	12.94	303,400	12.94
14-Oct-09	12.96	13.19	12.85	12.97	331,100	12.97
13-Oct-09	13.07	13.13	12.87	12.89	269,700	12.89
12-Oct-09	13.09	13.22	12.92	13.08	128,400	13.08
9-Oct-09	13.03	13.17	13.00	13.15	196,900	13.15
8-Oct-09	12.61	13.19	12.61	13.02	487,900	13.02
7-Oct-09	12.71	12.82	12.48	12.49	169,200	12.49
6-Oct-09	12.46	12.84	12.43	12.72	334,500	12.72
5-Oct-09	12.51	12.55	12.30	12.40	184,400	12.40
2-Oct-09	12.45	12.84	12.41	12.49	216,900	12.49
1-Oct-09	12.67	12.87	12.44	12.44	230,400	12.44
30-Sep-09	12.67	12.84	12.28	12.73	232,900	12.73
29-Sep-09	12.81	12.81	12.55	12.64	154,500	12.64
28-Sep-09	12.62	12.95	12.47	12.84	196,000	12.84
25-Sep-09	12.60	12.83	12.43	12.52	182,200	12.52
24-Sep-09	12.81	12.83	12.47	12.67	139,500	12.67
23-Sep-09	12.81	13.04	12.69	12.72	150,100	12.72
22-Sep-09	13.00	13.06	12.78	12.83	170,800	12.83
21-Sep-09	12.57	13.02	12.57	12.98	176,300	12.98
18-Sep-09	12.93	13.03	12.79	12.94	431,100	12.94
17-Sep-09	12.32	13.01	12.29	12.90	423,100	12.90
16-Sep-09	12.44	12.60	12.31	12.37	107,200	12.37
15-Sep-09	12.56	12.58	12.30	12.44	230,000	12.44
14-Sep-09	12.26	12.68	12.26	12.54	253,700	12.54
11-Sep-09	12.52	12.64	12.33	12.34	192,500	12.34
10-Sep-09	12.43	12.64	12.35	12.57	143,800	12.57
9-Sep-09	12.41	12.52	12.26	12.48	136,800	12.48
8-Sep-09	12.49	12.59	12.34	12.45	267,800	12.45
4-Sep-09	12.31	12.51	12.27	12.41	280,800	12.41
3-Sep-09	12.32	12.37	11.68	12.30	698,700	12.30
2-Sep-09	12.78	12.83	12.52	12.69	205,600	12.69
1-Sep-09	12.97	13.39	12.80	12.82	309,000	12.82
31-Aug-09	13.26	13.30	12.95	13.08	414,800	13.08
28-Aug-09	13.70	13.74	13.26	13.40	224,500	13.40
28-Aug-09	$ 0.03 Dividend
27-Aug-09	14.00	14.00	13.21	13.66	424,500	13.63
26-Aug-09	13.25	13.89	13.25	13.57	546,800	13.54
25-Aug-09	13.36	13.59	13.20	13.25	326,800	13.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions