Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.57 13.72 13.50 13.55 85,717 +0.03(+0.22%)
Oct 26, 2012 13.51 13.52 13.52 13.52 53,400 +0.05(+0.37%)
Oct 25, 2012 13.46 13.55 13.42 13.47 59,651 +0.03(+0.22%)
Oct 24, 2012 13.49 13.51 13.36 13.44 88,685 +0.01(+0.08%)
Oct 23, 2012 13.31 13.50 13.21 13.43 129,308 -0.05(-0.37%)
Oct 19, 2012 13.69 13.69 13.40 13.48 168,150 -0.29(-2.11%)
Oct 18, 2012 13.78 13.85 13.70 13.77 126,451 +0.01(+0.07%)
Oct 17, 2012 13.79 13.87 13.57 13.76 125,459 -0.04(-0.29%)
Oct 16, 2012 13.82 13.94 13.69 13.80 67,291 +0.10(+0.73%)
Oct 15, 2012 13.80 13.88 13.66 13.70 130,395 -0.10(-0.72%)
Oct 12, 2012 13.95 13.99 13.78 13.80 94,384 -0.10(-0.72%)
Oct 11, 2012 14.16 14.35 13.89 13.90 158,160 -0.18(-1.28%)
Oct 10, 2012 14.11 14.36 13.99 14.08 139,779 +0.00(+0.00%)
Oct 09, 2012 14.39 14.56 14.06 14.08 116,027 -0.34(-2.36%)
Oct 08, 2012 14.42 14.52 14.31 14.42 127,679 -0.08(-0.55%)
Oct 05, 2012 14.40 14.65 14.25 14.50 152,766 +0.14(+0.97%)
Oct 04, 2012 14.10 14.39 14.02 14.36 220,813 +0.26(+1.88%)
Oct 03, 2012 14.30 14.30 14.01 14.10 168,715 -0.09(-0.67%)
Oct 02, 2012 14.38 14.82 14.13 14.19 202,509 -0.10(-0.70%)
Oct 01, 2012 14.27 14.46 14.13 14.29 148,534 +0.05(+0.35%)
Sep 28, 2012 14.46 14.46 14.23 14.24 100,221 -0.30(-2.06%)
Sep 27, 2012 14.25 14.75 14.00 14.54 201,476 +0.32(+2.25%)
Sep 26, 2012 14.39 14.47 14.17 14.22 146,033 -0.15(-1.04%)
Sep 25, 2012 14.66 14.75 14.34 14.37 175,202 -0.22(-1.51%)
Sep 24, 2012 14.22 14.73 14.19 14.59 198,857 +0.28(+1.96%)
Sep 21, 2012 14.42 14.44 14.23 14.31 800,448 +0.06(+0.42%)
Sep 20, 2012 14.26 14.38 14.07 14.25 164,088 -0.13(-0.90%)
Sep 19, 2012 14.36 14.49 14.28 14.38 142,549 +0.01(+0.07%)
Sep 18, 2012 14.32 14.38 14.20 14.37 109,234 +0.00(+0.00%)
Sep 17, 2012 14.09 14.41 14.02 14.37 120,282 +0.02(+0.14%)
Sep 14, 2012 14.43 14.64 14.30 14.35 230,066 +0.00(+0.00%)
Sep 13, 2012 13.95 14.45 13.83 14.35 214,703 +0.43(+3.09%)
Sep 12, 2012 14.09 14.13 13.79 13.92 138,308 -0.17(-1.17%)
Sep 11, 2012 13.85 14.10 13.84 14.09 139,833 +0.23(+1.62%)
Sep 10, 2012 13.88 14.04 13.81 13.86 188,071 +0.00(+0.00%)
Sep 07, 2012 13.91 13.92 13.77 13.86 288,342 +0.00(+0.00%)
Sep 06, 2012 13.62 13.91 13.54 13.86 231,006 +0.30(+2.21%)
Sep 05, 2012 13.53 13.61 13.36 13.56 316,774 +0.13(+0.97%)
Sep 04, 2012 13.35 13.56 13.26 13.43 205,166 +0.10(+0.75%)
Aug 31, 2012 13.49 13.55 13.30 13.33 219,172 -0.08(-0.60%)
Aug 30, 2012 13.38 13.46 13.31 13.41 176,634 -0.05(-0.37%)
Aug 29, 2012 13.53 13.71 13.45 13.46 232,305 -0.01(-0.07%)
Aug 27, 2012 13.41 13.58 13.40 13.47 377,058 +0.05(+0.37%)
Aug 24, 2012 13.54 13.69 13.36 13.42 586,906 -0.22(-1.61%)
Aug 23, 2012 14.94 14.94 13.37 13.64 931,468 -1.55(-10.20%)
Aug 22, 2012 15.36 15.51 15.15 15.19 253,688 -0.19(-1.24%)
Aug 21, 2012 15.92 15.98 15.35 15.38 160,980 -0.42(-2.66%)
Aug 20, 2012 15.61 15.84 15.35 15.80 144,159 +0.17(+1.09%)
Aug 17, 2012 15.60 15.85 15.57 15.63 207,509 +0.04(+0.26%)
Aug 16, 2012 15.48 15.63 15.37 15.59 167,812 +0.07(+0.45%)
Aug 15, 2012 15.19 15.58 15.07 15.52 163,612 +0.33(+2.17%)
Aug 14, 2012 15.38 15.52 15.08 15.19 188,236 -0.16(-1.04%)
Aug 13, 2012 15.40 15.51 15.12 15.35 110,976 -0.08(-0.52%)
Aug 10, 2012 15.36 15.51 15.15 15.43 65,765 +0.08(+0.52%)
Aug 09, 2012 15.58 15.64 15.28 15.35 126,123 -0.27(-1.73%)
Aug 08, 2012 15.58 15.80 15.53 15.62 70,587 -0.01(-0.06%)
Aug 07, 2012 15.24 15.83 15.24 15.63 144,244 +0.50(+3.30%)
Aug 06, 2012 15.33 15.42 15.10 15.13 130,528 -0.16(-1.05%)
Aug 03, 2012 15.09 15.49 14.95 15.29 172,347 +0.48(+3.24%)
Aug 02, 2012 14.38 15.00 14.38 14.81 200,339 +0.35(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.