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 (%)
Apr 29, 2016 14.57 14.57 14.12 14.20 149,263 -0.45(-3.10%)
Apr 28, 2016 15.26 15.26 14.61 14.65 98,898 -0.68(-4.42%)
Apr 27, 2016 15.22 15.45 15.11 15.33 146,587 +0.06(+0.38%)
Apr 26, 2016 15.00 15.56 15.00 15.27 195,343 +0.33(+2.20%)
Apr 25, 2016 14.84 14.95 14.69 14.94 101,186 +0.02(+0.13%)
Apr 22, 2016 14.80 14.96 14.73 14.92 111,437 +0.27(+1.85%)
Apr 21, 2016 14.82 14.82 14.49 14.65 116,701 -0.14(-0.92%)
Apr 20, 2016 14.92 15.06 14.31 14.79 82,419 -0.14(-0.91%)
Apr 19, 2016 14.79 15.04 14.66 14.92 161,705 +0.15(+1.05%)
Apr 18, 2016 14.42 14.77 14.07 14.77 123,976 +0.31(+2.14%)
Apr 15, 2016 14.23 14.56 14.20 14.46 87,479 +0.15(+1.01%)
Apr 14, 2016 14.40 14.47 13.86 14.31 87,362 -0.11(-0.74%)
Apr 13, 2016 13.75 14.44 13.73 14.42 150,751 +0.73(+5.30%)
Apr 12, 2016 13.63 13.84 13.37 13.69 100,286 +0.11(+0.78%)
Apr 11, 2016 13.81 13.95 13.57 13.59 80,901 -0.17(-1.27%)
Apr 08, 2016 13.77 13.85 13.54 13.76 151,458 -0.03(-0.21%)
Apr 07, 2016 14.56 14.56 13.77 13.79 246,235 -0.85(-5.82%)
Apr 06, 2016 14.44 14.65 13.97 14.64 207,174 +0.42(+2.93%)
Apr 05, 2016 14.37 14.55 14.18 14.22 159,425 -0.23(-1.61%)
Apr 04, 2016 14.67 14.85 14.40 14.46 134,853 -0.23(-1.58%)
Apr 01, 2016 14.33 14.87 14.31 14.69 119,704 +0.26(+1.81%)
Mar 31, 2016 14.58 14.72 14.43 14.43 92,240 -0.16(-1.13%)
Mar 30, 2016 14.68 14.69 14.47 14.59 143,295 -0.03(-0.20%)
Mar 29, 2016 13.98 14.62 13.75 14.62 186,505 +0.70(+5.00%)
Mar 28, 2016 13.95 14.27 13.84 13.92 228,662 -0.03(-0.21%)
Mar 24, 2016 13.61 13.95 13.95 13.95 283,257 +0.33(+2.41%)
Mar 23, 2016 13.88 13.95 12.86 13.62 593,681 -0.91(-6.26%)
Mar 22, 2016 14.86 15.04 14.16 14.53 213,150 -0.42(-2.78%)
Mar 21, 2016 14.75 15.46 14.27 14.95 241,148 +0.15(+0.98%)
Mar 18, 2016 14.76 15.02 13.88 14.81 318,760 +0.15(+1.06%)
Mar 17, 2016 14.18 14.66 14.00 14.65 378,489 +0.55(+3.91%)
Mar 16, 2016 14.18 14.37 13.97 14.10 159,958 -0.23(-1.62%)
Mar 15, 2016 14.52 15.28 14.21 14.33 128,420 -0.24(-1.66%)
Mar 14, 2016 14.60 14.87 13.74 14.57 104,199 -0.08(-0.53%)
Mar 11, 2016 14.81 14.92 14.58 14.65 185,157 -0.08(-0.53%)
Mar 10, 2016 14.65 15.32 14.43 14.73 140,773 +0.04(+0.26%)
Mar 09, 2016 15.01 15.01 14.58 14.69 152,621 -0.14(-0.91%)
Mar 08, 2016 14.59 14.89 14.44 14.82 242,496 +0.15(+0.99%)
Mar 07, 2016 14.51 14.82 14.37 14.68 306,206 +0.18(+1.27%)
Mar 04, 2016 13.89 14.46 13.89 14.50 177,232 +0.55(+3.96%)
Mar 03, 2016 14.06 14.06 13.49 13.94 255,074 -0.22(-1.57%)
Mar 02, 2016 14.31 14.31 13.49 14.17 257,362 -0.08(-0.54%)
Mar 01, 2016 13.86 14.37 13.57 14.24 260,328 +0.42(+3.01%)
Feb 29, 2016 13.86 14.26 13.74 13.83 281,092 -0.14(-0.97%)
Feb 26, 2016 14.22 14.44 13.84 13.96 234,571 -0.24(-1.70%)
Feb 25, 2016 14.02 14.36 13.60 14.21 422,224 +0.22(+1.59%)
Feb 24, 2016 13.41 14.01 13.24 13.98 145,475 +0.41(+3.05%)
Feb 23, 2016 13.42 13.95 13.39 13.57 133,769 +0.20(+1.51%)
Feb 22, 2016 13.67 14.17 13.31 13.37 245,953 -0.19(-1.42%)
Feb 19, 2016 13.21 13.79 13.08 13.56 186,589 +0.32(+2.40%)
Feb 18, 2016 13.10 13.72 12.83 13.24 174,621 +0.05(+0.37%)
Feb 17, 2016 13.28 13.68 13.18 13.19 202,013 +0.11(+0.81%)
Feb 16, 2016 12.95 13.29 12.52 13.09 351,243 +0.36(+2.80%)
Feb 12, 2016 12.60 12.73 12.73 12.73 160,314 +0.09(+0.69%)
Feb 11, 2016 12.36 12.94 12.21 12.64 149,311 +0.17(+1.39%)
Feb 10, 2016 12.39 12.69 12.28 12.47 264,368 +0.14(+1.09%)
Feb 09, 2016 12.35 12.81 12.19 12.34 137,869 -0.22(-1.77%)
Feb 08, 2016 12.31 13.53 11.86 12.56 213,315 +0.09(+0.70%)
Feb 05, 2016 12.54 12.67 12.21 12.47 188,214 -0.09(-0.69%)
Feb 04, 2016 14.22 14.52 12.44 12.56 384,779 -1.96(-13.48%)
Feb 03, 2016 14.93 14.93 14.39 14.51 129,366 -0.29(-1.95%)
Feb 02, 2016 15.02 15.07 14.72 14.80 130,698 -0.34(-2.23%)
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.