Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.53	13.78	13.07	13.63	680,754	+0.16(+1.18%)
May 30, 2017	13.73	13.75	13.25	13.47	311,458	-0.29(-2.09%)
May 26, 2017	14.02	14.11	13.72	13.76	362,260	-0.20(-1.45%)
May 25, 2017	13.90	14.38	13.60	13.96	449,772	+0.19(+1.40%)
May 24, 2017	13.50	13.89	13.26	13.77	688,252	+0.34(+2.50%)
May 23, 2017	13.59	13.73	13.16	13.43	366,370	-0.11(-0.80%)
May 22, 2017	13.32	13.65	13.04	13.54	492,876	+0.22(+1.63%)
May 19, 2017	13.28	13.59	13.16	13.32	393,189	+0.12(+0.90%)
May 18, 2017	13.75	14.12	12.98	13.20	903,107	-0.54(-3.95%)
May 17, 2017	13.90	13.97	13.53	13.75	533,356	-0.32(-2.24%)
May 16, 2017	14.53	14.53	13.75	14.06	572,127	-0.37(-2.60%)
May 15, 2017	14.47	14.67	14.35	14.44	463,212	-0.07(-0.48%)
May 12, 2017	14.61	14.92	14.23	14.51	419,419	-0.14(-0.94%)
May 11, 2017	15.75	15.77	14.61	14.64	481,161	-1.24(-7.82%)
May 10, 2017	15.55	16.04	15.34	15.89	732,734	+0.46(+3.00%)
May 09, 2017	14.79	15.43	14.79	15.42	723,291	+0.68(+4.62%)
May 08, 2017	14.63	14.97	14.59	14.74	276,402	+0.04(+0.27%)
May 05, 2017	14.13	14.72	13.98	14.70	375,029	+0.66(+4.70%)
May 04, 2017	15.00	15.10	13.85	14.04	684,196	-0.79(-5.32%)
May 03, 2017	14.93	15.20	14.67	14.83	379,370	-0.12(-0.79%)
May 02, 2017	15.01	15.07	14.73	14.95	376,305	-0.06(-0.39%)
May 01, 2017	14.46	15.21	14.19	15.01	913,611	+0.49(+3.40%)
Apr 28, 2017	14.67	15.43	14.33	14.52	1,153,274	-0.13(-0.88%)
Apr 27, 2017	14.86	15.04	14.40	14.64	475,301	-0.20(-1.33%)
Apr 26, 2017	14.17	15.02	14.17	14.84	749,656	+0.57(+4.01%)
Apr 25, 2017	13.68	14.32	13.68	14.27	902,786	+0.63(+4.63%)
Apr 24, 2017	13.27	13.77	13.01	13.64	831,374	+0.54(+4.14%)
Apr 21, 2017	13.31	13.31	12.85	13.10	806,829	-0.12(-0.90%)
Apr 20, 2017	13.53	13.94	12.92	13.21	1,339,035	-0.28(-2.05%)
Apr 19, 2017	14.92	15.10	13.43	13.49	1,847,227	-1.35(-9.10%)
Apr 18, 2017	14.92	14.98	14.57	14.84	386,720	-0.09(-0.59%)
Apr 17, 2017	14.86	15.10	14.63	14.93	614,593	+0.11(+0.73%)
Apr 13, 2017	14.81	15.43	14.63	14.82	706,070	-0.03(-0.20%)
Apr 12, 2017	15.40	15.51	14.78	14.85	724,512	-0.55(-3.59%)
Apr 11, 2017	15.04	15.56	14.80	15.40	674,182	+0.15(+0.97%)
Apr 10, 2017	14.35	15.60	14.35	15.25	1,320,936	+0.98(+6.84%)
Apr 07, 2017	14.10	14.53	13.91	14.28	1,603,948	+0.19(+1.33%)
Apr 06, 2017	13.75	14.79	13.24	14.09	2,820,623	+1.72(+13.86%)
Apr 05, 2017	12.68	13.25	12.25	12.38	1,875,178	-0.19(-1.49%)
Apr 04, 2017	12.52	12.62	12.20	12.56	817,565	+0.01(+0.08%)
Apr 03, 2017	13.00	13.00	12.52	12.55	826,118	-0.36(-2.82%)
Mar 31, 2017	13.34	13.34	12.83	12.92	1,113,867	-0.46(-3.46%)
Mar 30, 2017	13.39	13.60	13.22	13.38	606,508	-0.01(-0.07%)
Mar 29, 2017	12.90	13.68	12.79	13.39	781,282	+0.45(+3.51%)
Mar 28, 2017	13.37	13.54	12.87	12.94	1,014,245	-0.46(-3.46%)
Mar 27, 2017	13.48	13.77	13.27	13.40	517,890	-0.24(-1.74%)
Mar 24, 2017	13.58	13.76	13.35	13.64	555,105	+0.08(+0.58%)
Mar 23, 2017	13.45	13.98	13.31	13.56	719,808	+0.09(+0.66%)
Mar 22, 2017	13.60	14.37	13.30	13.47	807,618	-0.08(-0.58%)
Mar 21, 2017	14.52	14.59	13.52	13.55	1,086,471	-0.91(-6.28%)
Mar 20, 2017	14.98	15.02	14.34	14.46	858,645	-0.53(-3.55%)
Mar 17, 2017	15.59	15.99	14.81	14.99	2,083,171	-0.60(-3.86%)
Mar 16, 2017	15.02	15.88	15.02	15.59	695,201	+0.50(+3.33%)
Mar 15, 2017	15.04	15.23	14.54	15.09	861,338	-0.01(-0.07%)
Mar 14, 2017	14.57	15.51	14.28	15.10	922,694	+0.52(+3.59%)
Mar 13, 2017	14.90	15.01	14.55	14.57	709,024	-0.37(-2.51%)
Mar 10, 2017	14.55	15.09	14.30	14.95	711,679	+0.48(+3.34%)
Mar 09, 2017	15.10	15.12	14.33	14.47	955,381	-0.39(-2.65%)
Mar 08, 2017	15.28	15.28	14.73	14.86	945,582	-0.37(-2.46%)
Mar 07, 2017	15.73	15.95	15.05	15.23	1,000,814	-0.56(-3.56%)
Mar 06, 2017	16.06	16.16	15.64	15.80	1,045,783	-0.28(-1.72%)
Mar 03, 2017	17.81	17.81	15.59	16.07	2,585,913	-1.99(-11.03%)
Mar 02, 2017	18.34	18.55	17.89	18.07	986,239	-0.30(-1.61%)