The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Freds Inc.

  • FRED
  • NASDAQ
  • Merchandising and Lodging
  • Latest 13.83
  • Currency US$
  • Change -0.17
  • Percent Change -1.214 %
  • Volume 147,165
  • Wed Oct 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.83 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 14.03 13.81 13.94 13.83 147,165
Sep 30 14.31 13.90 14.16 14.00 249,667
Sep 29 14.35 14.03 14.21 14.21 180,851
Sep 26 14.42 14.27 14.28 14.33 105,901
Sep 25 14.70 14.17 14.48 14.29 134,325
Sep 24 14.60 14.25 14.42 14.50 119,932
Sep 23 14.56 14.28 14.38 14.35 132,549
Sep 22 14.63 14.34 14.56 14.42 138,341
Sep 19 15.02 14.44 14.91 14.61 383,795
Sep 18 15.05 14.82 14.82 14.89 127,171
Sep 17 14.86 14.54 14.62 14.80 250,162
Sep 16 14.72 14.30 14.54 14.65 287,751
Sep 15 15.03 14.56 14.87 14.58 214,540
Sep 12 15.46 14.75 15.46 14.83 168,570
Sep 11 15.43 14.85 14.85 15.36 213,892
Sep 10 15.12 14.72 14.85 14.97 231,564
Sep 9 15.09 14.73 14.94 14.85 337,603
Sep 8 15.03 14.58 14.72 14.98 200,500
Sep 5 14.81 14.44 14.55 14.76 157,711
Sep 4 14.74 14.51 14.59 14.65 198,698
Sep 3 14.65 14.40 14.51 14.47 287,621
Sep 2 14.58 14.11 14.34 14.53 331,670
Aug 29 15.55 14.05 15.15 14.23 370,901
Aug 28 15.42 14.75 15.13 15.03 294,124
Aug 27 15.69 15.22 15.61 15.26 221,486
Aug 26 16.02 15.55 15.76 15.64 182,441
Aug 25 16.01 15.66 15.80 15.76 159,915
Aug 22 16.06 15.70 15.85 15.73 125,223
Aug 21 16.24 15.73 15.98 15.88 145,745
Aug 20 16.28 15.92 16.10 16.03 92,735
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.