FRED - Fred's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.31000.32000.30000.31000.3100136,700
Aug 15, 20190.32000.33000.29000.31000.3100323,000
Aug 14, 20190.30000.33000.30000.32000.320074,300
Aug 13, 20190.33000.35000.32000.34000.3400217,700
Aug 12, 20190.34000.36000.32000.33000.3300141,100
Aug 09, 20190.34000.35000.32000.33000.3300201,300
Aug 08, 20190.34000.35000.32000.34000.3400145,900
Aug 07, 20190.31000.38000.31000.35000.3500400,100
Aug 06, 20190.31000.32000.30000.31000.3100242,100
Aug 05, 20190.34000.34000.30000.32000.3200214,000
Aug 02, 20190.34000.35000.31000.34000.3400227,000
Aug 01, 20190.35000.38000.33000.34000.3400127,800
Jul 31, 20190.36000.37000.30000.34000.3400525,500
Jul 30, 20190.39000.39000.36000.36000.3600323,300
Jul 29, 20190.37000.39000.37000.37000.3700100,500
Jul 26, 20190.37000.38000.35000.36000.3600249,100
Jul 25, 20190.37000.38000.36000.37000.3700108,500
Jul 24, 20190.39000.40000.37000.38000.3800608,100
Jul 23, 20190.45000.45000.36000.37000.3700388,800
Jul 22, 20190.43000.43000.40000.42000.4200301,300
Jul 19, 20190.41000.44000.39000.42000.4200483,200
Jul 18, 20190.44000.44000.40000.42000.420072,600
Jul 17, 20190.41000.44000.41000.44000.4400228,500
Jul 16, 20190.42000.44000.41000.42000.4200238,900
Jul 15, 20190.39000.44000.39000.44000.4400392,700
Jul 12, 20190.43000.44000.38000.40000.4000691,000
Jul 11, 20190.43000.46000.42000.43000.4300449,300
Jul 10, 20190.41000.46000.41000.43000.4300518,100
Jul 09, 20190.52000.54000.41000.45000.45001,152,600
Jul 08, 20190.53000.56000.52000.53000.5300487,000
Jul 05, 20190.53000.58000.52000.53000.5300376,600
Jul 03, 20190.55000.56000.52000.54000.5400339,400
Jul 02, 20190.60000.60000.51000.57000.57001,144,400
Jul 01, 20190.50000.61000.47000.58000.58002,463,300
Jun 28, 20190.56000.56000.46000.49000.49002,178,000
Jun 27, 20190.37000.58000.37000.54000.54004,260,400
Jun 26, 20190.36000.39000.34000.37000.3700373,000
Jun 25, 20190.34000.36000.33000.34000.3400281,700
Jun 24, 20190.36000.36000.33000.34000.3400361,400
Jun 21, 20190.39000.40000.34000.37000.3700452,900
Jun 20, 20190.36000.39000.34000.38000.3800433,000
Jun 19, 20190.36000.39000.33000.36000.3600645,100
Jun 18, 20190.38000.39000.37000.37000.3700366,300
Jun 17, 20190.40000.41000.35000.38000.3800736,000
Jun 14, 20190.41000.45000.39000.39000.3900271,500
Jun 13, 20190.38000.42000.38000.41000.4100390,500
Jun 12, 20190.44000.44000.38000.40000.4000790,900
Jun 11, 20190.42000.45000.41000.42000.42001,040,700
Jun 10, 20190.40000.43000.40000.41000.4100337,700
Jun 07, 20190.44000.48000.39000.41000.41001,314,500
Jun 06, 20190.47000.48000.42000.45000.4500969,000
Jun 05, 20190.43000.57000.40000.47000.47005,552,300
Jun 04, 20190.40000.42000.38000.41000.4100963,000
Jun 03, 20190.40000.41000.38000.39000.3900461,500
May 31, 20190.41000.41000.39000.40000.4000469,500
May 30, 20190.41000.41000.38000.40000.4000881,100
May 29, 20190.46000.46000.41000.42000.4200752,700
May 28, 20190.48000.53000.45000.45000.4500757,200
May 24, 20190.47000.49000.43000.49000.4900485,400
May 23, 20190.46000.47000.43000.45000.4500259,300
May 22, 20190.49000.49000.45000.45000.4500734,000
May 21, 20190.45000.53000.42000.48000.4800899,800
May 20, 20190.44000.45000.42000.43000.4300654,800
May 17, 20190.45000.49000.43000.45000.45001,068,400
May 16, 20190.56000.58000.43000.46000.46003,039,100
May 15, 20190.59000.63000.56000.59000.59001,435,100
May 14, 20190.50000.60000.50000.59000.59001,264,500
May 13, 20190.59000.59000.48000.54000.54001,507,000
May 10, 20190.62000.62000.57000.59000.59001,178,500
May 09, 20190.62000.64000.58000.61000.61001,471,800
May 08, 20190.58000.70000.58000.60000.60007,982,100
May 07, 20190.61000.63000.58000.61000.61001,426,000
May 06, 20190.72000.75000.55000.64000.640011,055,900
May 03, 20191.30001.41001.30001.38001.3800498,400
May 02, 20191.40001.40001.25001.31001.3100977,300
May 01, 20191.50001.50001.39001.40001.4000599,400
Apr 30, 20191.56001.58001.42001.46001.46001,099,100
Apr 29, 20191.54001.57001.53001.54001.5400539,400
Apr 26, 20191.59001.59001.52001.56001.5600490,000
Apr 25, 20191.57001.66001.53001.60001.60001,372,000
Apr 24, 20191.66001.71001.55001.56001.5600625,300
Apr 23, 20191.52001.67001.50001.65001.65001,443,600
Apr 22, 20191.67001.67001.50001.53001.5300851,700
Apr 18, 20191.65001.74001.53001.67001.67001,292,000
Apr 17, 20191.74001.79001.58001.65001.6500506,500
Apr 16, 20191.83001.84001.63001.71001.7100614,200
Apr 15, 20191.83001.90001.57001.82001.82001,784,400
Apr 12, 20191.99001.99001.79001.83001.8300863,500
Apr 11, 20192.12002.20001.91001.99001.9900982,700
Apr 10, 20192.07002.13001.90002.09002.09001,187,800
Apr 09, 20192.03002.06001.99001.99001.9900196,600
Apr 08, 20192.07002.24001.90002.06002.06001,782,000
Apr 05, 20192.21002.23002.11002.14002.1400323,000
Apr 04, 20192.18002.26002.15002.18002.1800548,000
Apr 03, 20192.37002.40002.16002.19002.1900525,700
Apr 02, 20192.51002.54002.35002.37002.3700276,900
Apr 01, 20192.51002.55002.40002.51002.5100175,900
Mar 29, 20192.61002.64002.42002.47002.4700235,100
Mar 28, 20192.62002.64002.52002.60002.6000149,700
Mar 27, 20192.64002.64002.45002.58002.5800292,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...