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 (%)
May 31, 2013 14.71 15.10 14.70 14.72 303,591 -0.16(-1.06%)
May 30, 2013 14.85 15.42 14.29 14.88 554,882 +0.77(+5.46%)
May 29, 2013 14.15 14.21 13.88 14.11 142,778 -0.18(-1.23%)
May 28, 2013 14.22 14.40 14.17 14.28 187,265 +0.18(+1.31%)
May 24, 2013 13.99 14.15 13.98 14.10 0 +0.01(+0.07%)
May 23, 2013 13.81 14.13 13.66 14.09 0 +0.18(+1.33%)
May 22, 2013 14.12 14.35 13.79 13.91 0 -0.24(-1.70%)
May 21, 2013 13.98 14.20 13.91 14.15 0 +0.13(+0.92%)
May 20, 2013 14.10 14.24 13.95 14.02 0 -0.14(-0.98%)
May 17, 2013 13.95 14.51 13.91 14.15 0 +0.21(+1.53%)
May 16, 2013 14.17 14.31 13.77 13.94 181,692 -0.24(-1.70%)
May 15, 2013 14.02 14.36 14.02 14.18 0 +0.18(+1.25%)
May 13, 2013 14.00 14.10 13.88 14.01 0 -0.06(-0.39%)
May 10, 2013 14.11 14.31 13.90 14.06 0 -0.01(-0.07%)
May 09, 2013 13.90 14.22 13.83 14.07 0 +0.16(+1.13%)
May 08, 2013 13.58 13.95 13.54 13.91 0 +0.40(+2.94%)
May 07, 2013 13.40 13.52 13.32 13.52 0 +0.12(+0.90%)
May 06, 2013 13.41 13.47 13.28 13.40 0 +0.04(+0.28%)
May 03, 2013 13.14 13.57 13.14 13.36 0 +0.38(+2.92%)
May 02, 2013 12.91 13.05 12.83 12.98 0 +0.16(+1.23%)
May 01, 2013 13.11 13.11 12.81 12.82 203,773 -0.33(-2.53%)
Apr 30, 2013 12.99 13.18 12.96 13.16 0 +0.13(+0.99%)
Apr 29, 2013 13.14 13.18 12.98 13.03 110,808 -0.12(-0.91%)
Apr 26, 2013 13.28 13.33 12.99 13.15 170,907 -0.18(-1.39%)
Apr 25, 2013 13.29 13.46 13.22 13.33 161,809 +0.12(+0.91%)
Apr 24, 2013 13.15 13.24 13.06 13.21 91,899 +0.04(+0.28%)
Apr 23, 2013 13.07 13.22 12.98 13.17 133,243 +0.21(+1.64%)
Apr 22, 2013 12.86 13.04 12.57 12.96 229,792 +0.15(+1.15%)
Apr 19, 2013 12.36 12.88 12.25 12.81 237,820 +0.48(+3.90%)
Apr 18, 2013 12.52 12.60 12.27 12.33 149,158 -0.14(-1.11%)
Apr 17, 2013 12.49 12.66 12.38 12.47 141,249 -0.10(-0.81%)
Apr 16, 2013 12.59 12.68 12.48 12.57 218,931 +0.06(+0.52%)
Apr 15, 2013 12.84 12.87 12.43 12.51 264,197 -0.44(-3.43%)
Apr 12, 2013 12.80 13.03 12.80 12.95 175,428 +0.04(+0.29%)
Apr 11, 2013 12.56 13.07 12.44 12.92 187,674 +0.19(+1.53%)
Apr 10, 2013 12.48 12.74 12.44 12.72 125,177 +0.26(+2.08%)
Apr 09, 2013 12.65 12.65 12.44 12.46 156,770 -0.13(-1.03%)
Apr 08, 2013 12.56 12.61 12.45 12.59 114,494 +0.05(+0.37%)
Apr 05, 2013 12.48 12.62 12.43 12.55 139,105 -0.09(-0.73%)
Apr 04, 2013 12.51 12.68 12.40 12.64 130,610 +0.17(+1.33%)
Apr 03, 2013 12.56 12.57 12.36 12.47 251,768 -0.04(-0.30%)
Apr 02, 2013 12.54 12.62 12.43 12.51 259,028 +0.03(+0.22%)
Apr 01, 2013 12.68 12.70 12.36 12.48 291,357 -0.17(-1.32%)
Mar 28, 2013 13.03 13.07 12.52 12.65 358,883 -0.39(-2.98%)
Mar 27, 2013 13.05 13.09 12.94 13.04 163,371 -0.11(-0.84%)
Mar 26, 2013 13.40 13.40 12.93 13.15 177,463 -0.18(-1.39%)
Mar 25, 2013 13.28 13.43 13.15 13.33 281,081 +0.18(+1.33%)
Mar 22, 2013 13.18 13.25 13.06 13.16 92,525 -0.01(-0.07%)
Mar 21, 2013 13.25 13.28 12.97 13.17 108,252 -0.11(-0.84%)
Mar 20, 2013 13.13 13.30 13.05 13.28 106,739 +0.28(+2.13%)
Mar 19, 2013 13.02 13.08 12.81 13.00 131,574 -0.01(-0.07%)
Mar 18, 2013 12.87 13.13 12.79 13.01 134,215 +0.03(+0.21%)
Mar 15, 2013 13.10 13.18 12.95 12.98 607,145 -0.09(-0.71%)
Mar 14, 2013 12.94 13.11 12.86 13.07 131,469 +0.15(+1.14%)
Mar 13, 2013 12.54 12.94 12.54 12.93 173,329 +0.41(+3.25%)
Mar 12, 2013 12.57 12.77 12.50 12.52 92,837 -0.10(-0.81%)
Mar 11, 2013 12.60 12.84 12.56 12.62 230,430 -0.06(-0.51%)
Mar 08, 2013 12.49 12.73 12.44 12.68 253,631 +0.49(+3.98%)
Mar 07, 2013 12.19 12.30 11.84 12.20 452,656 -0.33(-2.62%)
Mar 06, 2013 12.66 12.69 12.49 12.53 64,046 -0.06(-0.44%)
Mar 05, 2013 12.52 12.66 12.44 12.58 184,492 +0.10(+0.81%)
Mar 04, 2013 12.25 12.49 12.22 12.48 120,782 +0.16(+1.27%)
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.