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 (%)
Nov 30, 2015 16.22 16.22 15.66 15.82 267,787 -0.40(-2.48%)
Nov 27, 2015 16.18 16.39 15.77 16.23 177,747 -0.04(-0.24%)
Nov 25, 2015 15.08 16.27 16.27 16.27 555,392 +1.40(+9.43%)
Nov 24, 2015 14.40 15.57 12.99 14.86 350,535 +0.81(+5.74%)
Nov 23, 2015 14.07 14.09 12.96 14.06 221,273 +0.03(+0.21%)
Nov 20, 2015 13.99 14.42 13.78 14.03 256,182 +0.22(+1.60%)
Nov 19, 2015 13.66 13.91 13.36 13.81 117,943 +0.09(+0.63%)
Nov 18, 2015 13.65 13.75 13.32 13.72 147,831 +0.18(+1.35%)
Nov 17, 2015 13.30 14.46 12.61 13.54 249,043 +0.38(+2.92%)
Nov 16, 2015 12.20 13.16 11.95 13.15 193,455 +0.98(+8.04%)
Nov 13, 2015 12.66 12.70 12.11 12.18 215,539 -0.61(-4.73%)
Nov 12, 2015 13.04 13.28 12.75 12.78 131,729 -0.30(-2.28%)
Nov 11, 2015 13.90 13.90 13.06 13.08 141,196 -0.83(-5.94%)
Nov 10, 2015 13.97 14.44 13.53 13.90 237,694 -0.12(-0.89%)
Nov 09, 2015 14.27 14.27 13.87 14.03 216,760 -0.25(-1.75%)
Nov 06, 2015 14.12 14.50 14.08 14.28 137,430 +0.01(+0.07%)
Nov 05, 2015 13.84 14.37 13.79 14.27 127,105 +0.48(+3.48%)
Nov 04, 2015 14.21 14.30 13.69 13.79 202,720 -0.38(-2.71%)
Nov 03, 2015 13.66 14.19 13.21 14.17 221,365 +0.57(+4.16%)
Nov 02, 2015 13.27 13.64 12.93 13.61 223,701 +0.33(+2.46%)
Oct 30, 2015 13.27 13.57 12.98 13.28 225,127 -0.02(-0.14%)
Oct 29, 2015 13.30 13.48 12.57 13.30 151,449 -0.06(-0.43%)
Oct 28, 2015 12.95 13.36 12.43 13.36 161,893 +0.41(+3.19%)
Oct 27, 2015 12.81 13.14 12.44 12.94 258,471 +0.15(+1.20%)
Oct 26, 2015 12.50 12.86 12.05 12.79 209,482 +0.18(+1.45%)
Oct 23, 2015 13.21 13.21 11.94 12.61 197,068 -0.46(-3.53%)
Oct 22, 2015 13.21 13.24 12.79 13.07 139,702 -0.07(-0.51%)
Oct 21, 2015 13.30 13.33 13.11 13.14 143,736 -0.12(-0.87%)
Oct 20, 2015 13.12 13.29 12.98 13.25 122,497 +0.14(+1.10%)
Oct 19, 2015 12.83 13.17 12.50 13.11 110,315 +0.20(+1.56%)
Oct 16, 2015 12.91 13.02 12.34 12.91 110,557 -0.02(-0.15%)
Oct 15, 2015 12.62 12.93 12.34 12.92 164,320 +0.39(+3.14%)
Oct 14, 2015 12.93 13.11 12.41 12.53 166,982 -0.38(-2.97%)
Oct 13, 2015 13.00 13.29 12.80 12.91 196,304 -0.18(-1.39%)
Oct 12, 2015 13.15 13.20 12.90 13.10 140,528 +0.00(+0.00%)
Oct 09, 2015 13.06 13.13 12.24 13.10 280,493 +0.10(+0.74%)
Oct 08, 2015 12.01 13.84 12.01 13.00 402,708 +1.45(+12.55%)
Oct 07, 2015 11.50 11.67 11.32 11.55 163,649 +0.10(+0.84%)
Oct 06, 2015 11.88 11.88 11.33 11.46 196,158 -0.42(-3.56%)
Oct 05, 2015 11.46 11.90 11.37 11.88 196,086 +0.46(+4.04%)
Oct 02, 2015 11.15 11.43 10.92 11.42 245,715 +0.18(+1.62%)
Oct 01, 2015 11.31 11.46 11.04 11.23 288,052 -0.14(-1.27%)
Sep 30, 2015 11.28 11.44 11.19 11.38 154,117 +0.15(+1.37%)
Sep 29, 2015 11.25 11.39 11.11 11.22 197,414 +0.02(+0.17%)
Sep 28, 2015 11.67 11.73 11.13 11.21 312,535 -0.55(-4.66%)
Sep 25, 2015 12.05 12.05 11.64 11.75 239,942 -0.16(-1.37%)
Sep 24, 2015 11.91 12.02 11.84 11.92 289,112 -0.07(-0.56%)
Sep 23, 2015 12.21 12.25 11.72 11.98 203,022 -0.19(-1.58%)
Sep 22, 2015 12.17 12.75 11.95 12.18 170,205 -0.12(-1.01%)
Sep 21, 2015 12.61 12.70 12.26 12.30 165,651 -0.23(-1.84%)
Sep 18, 2015 12.52 12.72 12.45 12.53 755,461 -0.20(-1.58%)
Sep 17, 2015 12.76 12.98 12.67 12.73 125,566 -0.02(-0.15%)
Sep 16, 2015 12.42 12.77 12.39 12.75 175,589 +0.36(+2.95%)
Sep 15, 2015 12.44 12.44 12.19 12.39 185,403 +0.01(+0.08%)
Sep 14, 2015 12.00 12.57 11.87 12.38 261,134 +0.22(+1.82%)
Sep 11, 2015 12.18 12.32 11.73 12.16 338,139 -0.12(-0.94%)
Sep 10, 2015 12.42 12.63 12.11 12.27 366,609 -0.17(-1.39%)
Sep 09, 2015 12.35 12.54 12.35 12.44 190,595 +0.12(+0.94%)
Sep 08, 2015 12.38 12.43 12.19 12.33 223,342 +0.13(+1.10%)
Sep 04, 2015 12.00 12.19 12.19 12.19 171,731 +0.06(+0.47%)
Sep 03, 2015 12.53 12.62 12.07 12.14 330,623 -0.25(-2.02%)
Sep 02, 2015 12.48 12.67 12.22 12.39 186,542 +0.12(+1.02%)
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.