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 (%)
Jul 31, 2014 14.84 15.01 14.78 14.91 225,161 +0.07(+0.44%)
Jul 30, 2014 14.68 14.93 14.59 14.84 148,206 +0.27(+1.87%)
Jul 29, 2014 14.57 14.65 14.37 14.57 106,433 +0.00(+0.00%)
Jul 28, 2014 14.72 14.78 14.46 14.57 172,673 -0.09(-0.64%)
Jul 25, 2014 14.81 15.03 14.61 14.66 157,198 -0.29(-1.95%)
Jul 24, 2014 14.90 15.17 14.78 14.95 160,734 +0.06(+0.38%)
Jul 23, 2014 15.01 15.41 14.76 14.90 166,285 -0.08(-0.57%)
Jul 22, 2014 15.50 15.51 14.93 14.98 138,938 -0.48(-3.11%)
Jul 21, 2014 15.28 15.59 15.26 15.46 262,098 +0.10(+0.67%)
Jul 18, 2014 15.28 15.40 14.85 15.36 454,427 +0.03(+0.18%)
Jul 17, 2014 13.97 16.07 13.97 15.33 1,118,370 +1.25(+8.90%)
Jul 16, 2014 14.15 14.22 13.87 14.08 166,544 +0.02(+0.13%)
Jul 15, 2014 14.17 14.27 13.86 14.06 138,565 -0.11(-0.80%)
Jul 14, 2014 14.12 14.23 13.90 14.17 137,399 +0.22(+1.55%)
Jul 11, 2014 14.09 14.13 13.68 13.96 228,346 -0.18(-1.27%)
Jul 10, 2014 14.17 14.36 14.04 14.13 133,150 -0.33(-2.28%)
Jul 09, 2014 14.31 14.51 14.21 14.46 134,964 +0.21(+1.45%)
Jul 08, 2014 14.46 14.50 14.19 14.26 204,462 -0.23(-1.56%)
Jul 07, 2014 14.66 14.66 14.38 14.48 135,600 -0.04(-0.26%)
Jul 03, 2014 14.30 14.52 14.52 14.52 78,369 +0.24(+1.65%)
Jul 02, 2014 14.45 14.59 14.20 14.29 155,766 -0.20(-1.37%)
Jul 01, 2014 14.41 14.62 14.41 14.48 178,578 +0.08(+0.59%)
Jun 30, 2014 14.38 14.53 14.15 14.40 163,657 -0.06(-0.39%)
Jun 27, 2014 14.02 14.46 14.02 14.46 489,480 +0.32(+2.27%)
Jun 26, 2014 14.27 14.33 13.98 14.13 152,962 -0.11(-0.79%)
Jun 25, 2014 13.97 14.33 13.97 14.25 164,009 +0.15(+1.07%)
Jun 24, 2014 14.14 14.34 14.01 14.10 159,232 -0.04(-0.27%)
Jun 23, 2014 14.19 14.30 13.96 14.13 224,142 +0.01(+0.07%)
Jun 20, 2014 14.38 14.38 14.08 14.13 1,001,736 -0.22(-1.51%)
Jun 19, 2014 14.55 14.61 14.28 14.34 143,744 -0.17(-1.17%)
Jun 18, 2014 14.36 14.53 14.23 14.51 202,225 +0.09(+0.65%)
Jun 17, 2014 14.30 14.60 14.29 14.42 176,872 +0.06(+0.39%)
Jun 16, 2014 13.97 14.38 13.94 14.36 156,185 +0.35(+2.49%)
Jun 13, 2014 14.24 14.35 13.89 14.01 230,380 -0.13(-0.93%)
Jun 12, 2014 14.21 14.23 13.87 14.14 163,246 -0.08(-0.53%)
Jun 11, 2014 14.31 14.35 14.02 14.22 199,796 -0.20(-1.37%)
Jun 10, 2014 14.58 14.68 14.39 14.42 99,672 -0.10(-0.71%)
Jun 06, 2014 14.60 14.90 14.47 14.52 122,960 -0.02(-0.13%)
Jun 05, 2014 14.20 14.71 14.04 14.54 156,435 +0.33(+2.32%)
Jun 04, 2014 14.13 14.38 14.13 14.21 115,523 -0.04(-0.26%)
Jun 03, 2014 14.04 14.30 14.04 14.25 200,285 +0.11(+0.80%)
Jun 02, 2014 14.39 14.46 14.05 14.13 266,096 -0.24(-1.70%)
May 30, 2014 14.13 14.54 14.02 14.38 251,676 -0.39(-2.61%)
May 29, 2014 14.07 15.34 13.69 14.77 327,876 -0.24(-1.63%)
May 28, 2014 15.42 15.45 14.99 15.01 261,867 -0.46(-2.97%)
May 27, 2014 15.65 15.80 15.36 15.47 199,085 -0.07(-0.48%)
May 23, 2014 15.41 15.55 15.55 15.55 124,925 +0.13(+0.85%)
May 22, 2014 15.49 15.80 15.34 15.41 100,024 -0.08(-0.54%)
May 21, 2014 15.61 15.61 15.16 15.50 144,051 +0.02(+0.12%)
May 20, 2014 15.90 15.90 15.28 15.48 235,992 -0.52(-3.23%)
May 19, 2014 16.13 16.47 15.95 16.00 190,788 -0.14(-0.87%)
May 16, 2014 16.06 16.22 15.93 16.14 208,359 +0.05(+0.29%)
May 15, 2014 15.70 16.31 15.39 16.09 329,286 +0.25(+1.60%)
May 14, 2014 16.16 16.23 15.40 15.84 596,973 -0.32(-1.97%)
May 13, 2014 16.53 16.53 16.13 16.16 108,222 -0.37(-2.21%)
May 12, 2014 16.31 16.67 16.19 16.52 190,759 +0.24(+1.50%)
May 09, 2014 15.86 16.31 15.79 16.28 194,453 +0.31(+1.94%)
May 08, 2014 15.71 16.73 15.71 15.97 255,965 -0.41(-2.52%)
May 07, 2014 16.26 16.56 15.91 16.38 154,857 +0.18(+1.10%)
May 06, 2014 16.89 17.00 16.20 16.20 165,312 -0.74(-4.37%)
May 05, 2014 17.07 17.15 16.76 16.94 88,156 -0.30(-1.74%)
May 02, 2014 17.03 17.65 16.89 17.24 124,215 +0.24(+1.43%)
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.