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 (%)
Jan 31, 2014 16.25 16.57 15.98 16.34 191,370 -0.22(-1.35%)
Jan 30, 2014 16.76 16.76 16.54 16.57 133,155 -0.02(-0.11%)
Jan 29, 2014 16.81 17.03 16.58 16.59 116,218 -0.41(-2.42%)
Jan 28, 2014 17.07 17.10 16.91 17.00 205,837 -0.04(-0.22%)
Jan 27, 2014 16.86 17.19 16.86 17.04 104,350 -0.07(-0.38%)
Jan 24, 2014 17.39 17.72 17.09 17.10 122,850 -0.43(-2.45%)
Jan 23, 2014 17.39 17.61 17.34 17.53 138,958 +0.11(+0.64%)
Jan 22, 2014 17.68 17.77 17.39 17.42 149,777 -0.25(-1.43%)
Jan 21, 2014 17.67 17.84 17.44 17.67 202,308 +0.15(+0.85%)
Jan 17, 2014 17.58 17.52 17.52 17.52 205,241 -0.06(-0.32%)
Jan 16, 2014 17.62 17.74 17.31 17.58 170,704 -0.02(-0.11%)
Jan 15, 2014 17.07 17.64 17.01 17.60 196,078 +0.52(+3.07%)
Jan 14, 2014 16.98 17.14 16.65 17.07 222,771 +0.21(+1.28%)
Jan 13, 2014 16.89 17.03 16.57 16.86 268,367 -0.11(-0.66%)
Jan 10, 2014 16.95 17.03 16.43 16.97 364,062 -0.09(-0.55%)
Jan 09, 2014 17.53 18.41 16.76 17.06 314,408 +0.46(+2.76%)
Jan 08, 2014 16.60 16.90 16.11 16.61 150,763 -0.06(-0.34%)
Jan 07, 2014 16.61 16.80 16.36 16.66 125,251 +0.14(+0.85%)
Jan 06, 2014 16.85 17.04 16.47 16.52 121,538 -0.33(-1.94%)
Jan 03, 2014 16.84 17.16 16.72 16.85 104,213 +0.04(+0.22%)
Jan 02, 2014 17.17 17.43 16.81 16.81 151,169 -0.47(-2.71%)
Dec 31, 2013 17.36 17.28 17.28 17.28 112,620 -0.10(-0.59%)
Dec 30, 2013 17.41 17.64 17.33 17.38 120,483 -0.04(-0.21%)
Dec 27, 2013 17.46 17.70 17.26 17.42 94,245 +0.04(+0.22%)
Dec 26, 2013 17.44 17.62 17.24 17.38 95,370 +0.07(+0.43%)
Dec 24, 2013 17.16 17.42 16.84 17.31 100,434 +0.21(+1.20%)
Dec 23, 2013 16.50 17.14 16.50 17.10 187,237 +0.72(+4.40%)
Dec 20, 2013 16.08 16.60 15.89 16.38 632,313 +0.29(+1.80%)
Dec 19, 2013 16.09 16.32 16.03 16.09 128,142 -0.10(-0.63%)
Dec 18, 2013 15.90 16.31 15.59 16.19 295,359 +0.34(+2.12%)
Dec 17, 2013 15.94 16.22 15.77 15.86 117,334 -0.22(-1.40%)
Dec 16, 2013 16.00 16.47 16.00 16.08 182,843 +0.11(+0.70%)
Dec 13, 2013 15.89 16.16 15.82 15.97 189,056 +0.14(+0.89%)
Dec 12, 2013 15.81 15.89 15.68 15.83 92,777 +0.02(+0.12%)
Dec 11, 2013 15.84 15.97 15.75 15.81 100,145 +0.05(+0.30%)
Dec 10, 2013 15.89 15.97 15.69 15.76 115,295 -0.21(-1.29%)
Dec 09, 2013 16.08 16.13 15.82 15.97 120,618 -0.07(-0.41%)
Dec 06, 2013 16.03 16.19 15.93 16.04 0 +0.03(+0.18%)
Dec 05, 2013 15.99 16.21 15.96 16.01 0 +0.07(+0.47%)
Dec 04, 2013 15.90 16.13 15.75 15.93 0 +0.01(+0.06%)
Dec 03, 2013 16.11 16.12 15.88 15.92 0 -0.18(-1.10%)
Dec 02, 2013 16.28 16.35 15.86 16.10 165,537 -0.13(-0.81%)
Nov 29, 2013 16.24 16.43 15.92 16.23 0 +0.09(+0.58%)
Nov 27, 2013 15.88 16.18 15.81 16.14 0 +0.22(+1.41%)
Nov 26, 2013 16.07 16.17 15.71 15.91 0 +0.15(+0.95%)
Nov 25, 2013 15.46 16.05 15.43 15.76 432,003 +0.21(+1.32%)
Nov 22, 2013 15.61 15.72 15.44 15.56 0 -0.04(-0.24%)
Nov 21, 2013 15.36 15.61 15.34 15.60 253,726 +0.23(+1.52%)
Nov 20, 2013 15.12 15.56 15.11 15.36 0 +0.28(+1.85%)
Nov 19, 2013 15.06 15.41 14.91 15.08 136,207 -0.01(-0.06%)
Nov 18, 2013 15.12 15.20 14.96 15.09 108,550 -0.01(-0.06%)
Nov 15, 2013 14.84 15.14 14.78 15.10 0 +0.23(+1.57%)
Nov 14, 2013 14.94 15.02 14.80 14.87 56,916 -0.06(-0.37%)
Nov 13, 2013 14.87 15.11 14.85 14.93 0 -0.08(-0.56%)
Nov 12, 2013 14.94 15.19 14.94 15.01 0 +0.01(+0.06%)
Nov 11, 2013 15.04 15.13 14.95 15.00 0 -0.06(-0.37%)
Nov 08, 2013 14.94 15.28 14.92 15.06 0 +0.10(+0.69%)
Nov 07, 2013 15.24 15.24 14.91 14.95 85,458 -0.21(-1.35%)
Nov 06, 2013 15.32 15.46 14.98 15.16 119,565 -0.10(-0.67%)
Nov 05, 2013 15.27 15.46 15.10 15.26 81,528 -0.05(-0.30%)
Nov 04, 2013 15.06 15.39 14.97 15.31 108,062 +0.25(+1.67%)
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.