Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	13.82	14.20	13.47	14.17	214,803	+0.34(+2.46%)
Oct 30, 2015	13.82	14.13	13.52	13.83	216,172	-0.02(-0.14%)
Oct 29, 2015	13.85	14.04	13.10	13.85	145,425	-0.06(-0.43%)
Oct 28, 2015	13.49	13.91	12.95	13.91	155,454	+0.43(+3.19%)
Oct 27, 2015	13.34	13.68	12.96	13.48	248,190	+0.16(+1.20%)
Oct 26, 2015	13.02	13.39	12.55	13.32	201,150	+0.19(+1.45%)
Oct 23, 2015	13.76	13.76	12.43	13.13	189,229	-0.48(-3.53%)
Oct 22, 2015	13.76	13.79	13.32	13.61	134,145	-0.07(-0.51%)
Oct 21, 2015	13.85	13.88	13.65	13.68	138,019	-0.12(-0.87%)
Oct 20, 2015	13.66	13.84	13.52	13.80	117,625	+0.15(+1.10%)
Oct 19, 2015	13.36	13.72	13.02	13.65	105,927	+0.21(+1.56%)
Oct 16, 2015	13.45	13.56	12.85	13.44	106,160	-0.02(-0.15%)
Oct 15, 2015	13.14	13.47	12.85	13.46	157,784	+0.41(+3.14%)
Oct 14, 2015	13.47	13.65	12.92	13.05	160,340	-0.40(-2.97%)
Oct 13, 2015	13.54	13.84	13.33	13.45	188,496	-0.19(-1.39%)
Oct 12, 2015	13.69	13.75	13.43	13.64	134,939	+0.00(+0.00%)
Oct 09, 2015	13.60	13.67	12.75	13.64	269,336	+0.10(+0.74%)
Oct 08, 2015	12.51	14.41	12.51	13.54	386,689	+1.51(+12.55%)
Oct 07, 2015	11.98	12.15	11.79	12.03	157,140	+0.10(+0.84%)
Oct 06, 2015	12.37	12.37	11.80	11.93	188,356	-0.44(-3.56%)
Oct 05, 2015	11.94	12.39	11.84	12.37	188,287	+0.48(+4.04%)
Oct 02, 2015	11.61	11.90	11.38	11.89	235,941	+0.19(+1.62%)
Oct 01, 2015	11.78	11.94	11.50	11.70	276,594	-0.15(-1.27%)
Sep 30, 2015	11.75	11.92	11.65	11.85	147,987	+0.16(+1.37%)
Sep 29, 2015	11.72	11.86	11.57	11.69	189,562	+0.02(+0.17%)
Sep 28, 2015	12.15	12.22	11.59	11.67	300,103	-0.57(-4.66%)
Sep 25, 2015	12.55	12.55	12.12	12.24	230,398	-0.17(-1.37%)
Sep 24, 2015	12.40	12.52	12.33	12.41	277,612	-0.07(-0.56%)
Sep 23, 2015	12.72	12.76	12.21	12.48	194,947	-0.20(-1.58%)
Sep 22, 2015	12.67	13.28	12.44	12.68	163,435	-0.13(-1.01%)
Sep 21, 2015	13.13	13.23	12.77	12.81	159,062	-0.24(-1.84%)
Sep 18, 2015	13.04	13.25	12.97	13.05	725,411	-0.21(-1.58%)
Sep 17, 2015	13.29	13.52	13.20	13.26	120,572	-0.02(-0.15%)
Sep 16, 2015	12.93	13.30	12.90	13.28	168,605	+0.38(+2.95%)
Sep 15, 2015	12.96	12.96	12.70	12.90	178,028	+0.01(+0.08%)
Sep 14, 2015	12.50	13.09	12.36	12.89	250,747	+0.23(+1.82%)
Sep 11, 2015	12.68	12.83	12.22	12.66	324,689	-0.12(-0.94%)
Sep 10, 2015	12.93	13.15	12.61	12.78	352,026	-0.18(-1.39%)
Sep 09, 2015	12.86	13.06	12.86	12.96	183,014	+0.12(+0.93%)
Sep 08, 2015	12.89	12.94	12.69	12.84	214,458	+0.14(+1.10%)
Sep 04, 2015	12.50	12.70	12.70	12.70	164,900	+0.06(+0.47%)
Sep 03, 2015	13.05	13.14	12.57	12.64	317,472	-0.26(-2.02%)
Sep 02, 2015	13.00	13.19	12.73	12.90	179,122	+0.13(+1.02%)