Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.70	16.53	15.70	16.50	294,082	+0.88(+5.63%)
Jan 28, 2016	15.51	15.73	15.29	15.62	206,659	+0.32(+2.09%)
Jan 27, 2016	15.66	15.80	15.15	15.30	143,463	-0.42(-2.67%)
Jan 26, 2016	14.89	15.83	14.88	15.72	149,686	+0.96(+6.50%)
Jan 25, 2016	14.85	15.01	14.71	14.76	117,310	-0.22(-1.47%)
Jan 22, 2016	14.96	15.11	14.60	14.98	174,378	+0.24(+1.63%)
Jan 21, 2016	14.84	15.42	14.68	14.74	256,394	-0.16(-1.07%)
Jan 20, 2016	14.59	15.10	14.21	14.90	150,456	+0.10(+0.68%)
Jan 19, 2016	15.12	15.18	14.52	14.80	211,254	-0.19(-1.27%)
Jan 15, 2016	14.45	14.99	14.99	14.99	151,100	+0.12(+0.81%)
Jan 14, 2016	15.02	15.13	14.65	14.87	122,961	-0.07(-0.47%)
Jan 13, 2016	15.51	15.72	14.89	14.94	156,539	-0.47(-3.05%)
Jan 12, 2016	15.53	15.95	15.04	15.41	223,039	+0.03(+0.20%)
Jan 11, 2016	15.73	15.81	15.12	15.38	145,402	-0.22(-1.41%)
Jan 08, 2016	15.77	16.17	15.52	15.60	245,495	-0.27(-1.70%)
Jan 07, 2016	15.69	16.57	15.63	15.87	616,619	-0.20(-1.24%)
Jan 06, 2016	15.55	16.44	15.47	16.07	369,849	+0.32(+2.03%)
Jan 05, 2016	15.86	16.13	15.58	15.75	215,268	-0.02(-0.13%)
Jan 04, 2016	16.10	16.39	15.73	15.77	245,045	-0.60(-3.67%)
Dec 31, 2015	16.27	16.37	16.37	16.37	205,000	+0.01(+0.06%)
Dec 30, 2015	16.57	16.60	16.16	16.36	97,129	-0.20(-1.21%)
Dec 29, 2015	16.42	16.75	16.42	16.56	77,718	+0.24(+1.47%)
Dec 28, 2015	16.17	16.34	15.94	16.32	140,472	+0.04(+0.25%)
Dec 24, 2015	15.99	16.28	16.28	16.28	67,100	+0.26(+1.62%)
Dec 23, 2015	16.36	16.36	16.01	16.02	170,564	-0.23(-1.42%)
Dec 22, 2015	15.89	16.36	15.69	16.25	149,397	+0.41(+2.59%)
Dec 21, 2015	15.40	15.84	14.95	15.84	178,343	+0.55(+3.60%)
Dec 18, 2015	15.51	15.68	15.04	15.29	1,382,769	-0.31(-1.99%)
Dec 17, 2015	16.46	16.46	15.60	15.60	257,716	-0.81(-4.94%)
Dec 16, 2015	16.24	16.50	15.98	16.41	276,665	+0.35(+2.18%)
Dec 15, 2015	15.90	16.23	15.68	16.06	211,758	+0.23(+1.45%)
Dec 14, 2015	15.45	15.92	15.15	15.83	231,155	+0.33(+2.13%)
Dec 11, 2015	15.26	15.95	15.26	15.50	225,903	-0.06(-0.39%)
Dec 10, 2015	15.43	15.61	15.27	15.56	151,745	+0.14(+0.91%)
Dec 09, 2015	15.58	15.95	15.32	15.42	170,806	-0.30(-1.91%)
Dec 08, 2015	15.77	15.99	15.54	15.72	144,174	-0.21(-1.32%)
Dec 07, 2015	16.23	16.31	15.73	15.93	230,294	-0.27(-1.67%)
Dec 04, 2015	15.69	16.53	15.48	16.20	247,265	+0.68(+4.38%)
Dec 03, 2015	16.46	16.52	15.08	15.52	235,575	-0.78(-4.79%)
Dec 02, 2015	16.52	16.73	16.24	16.30	273,475	-0.17(-1.03%)
Dec 01, 2015	16.49	16.68	16.13	16.47	139,252	-0.01(-0.06%)
Nov 30, 2015	16.89	16.89	16.31	16.48	257,135	-0.42(-2.49%)
Nov 27, 2015	16.85	17.07	16.42	16.90	170,677	-0.04(-0.24%)
Nov 25, 2015	15.70	16.94	16.94	16.94	533,300	+1.46(+9.43%)
Nov 24, 2015	15.00	16.21	13.53	15.48	336,592	+0.84(+5.74%)
Nov 23, 2015	14.65	14.67	13.50	14.64	212,472	+0.03(+0.21%)
Nov 20, 2015	14.57	15.02	14.35	14.61	245,992	+0.23(+1.60%)
Nov 19, 2015	14.23	14.49	13.91	14.38	113,252	+0.09(+0.63%)
Nov 18, 2015	14.22	14.32	13.87	14.29	141,951	+0.19(+1.35%)
Nov 17, 2015	13.85	15.06	13.13	14.10	239,137	+0.40(+2.92%)
Nov 16, 2015	12.71	13.71	12.44	13.70	185,760	+1.02(+8.04%)
Nov 13, 2015	13.18	13.23	12.61	12.68	206,966	-0.63(-4.73%)
Nov 12, 2015	13.58	13.83	13.28	13.31	126,490	-0.31(-2.28%)
Nov 11, 2015	14.48	14.48	13.60	13.62	135,580	-0.86(-5.94%)
Nov 10, 2015	14.55	15.04	14.09	14.48	228,239	-0.13(-0.89%)
Nov 09, 2015	14.86	14.86	14.45	14.61	208,138	-0.26(-1.75%)
Nov 06, 2015	14.71	15.10	14.66	14.87	131,964	+0.01(+0.07%)
Nov 05, 2015	14.41	14.96	14.36	14.86	122,049	+0.50(+3.48%)
Nov 04, 2015	14.80	14.89	14.26	14.36	194,657	-0.40(-2.71%)
Nov 03, 2015	14.23	14.78	13.76	14.76	212,560	+0.59(+4.16%)