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 29, 2016 15.13 15.93 15.13 15.90 305,149 +0.85(+5.63%)
Jan 28, 2016 14.95 15.16 14.74 15.05 214,436 +0.31(+2.09%)
Jan 27, 2016 15.09 15.23 14.60 14.75 148,862 -0.40(-2.67%)
Jan 26, 2016 14.35 15.26 14.34 15.15 155,319 +0.93(+6.50%)
Jan 25, 2016 14.31 14.47 14.18 14.22 121,724 -0.21(-1.47%)
Jan 22, 2016 14.42 14.56 14.07 14.44 180,940 +0.23(+1.63%)
Jan 21, 2016 14.30 14.86 14.15 14.21 266,043 -0.15(-1.07%)
Jan 20, 2016 14.06 14.55 13.69 14.36 156,118 +0.10(+0.68%)
Jan 19, 2016 14.57 14.63 13.99 14.26 219,204 -0.18(-1.27%)
Jan 15, 2016 13.93 14.45 14.45 14.45 156,786 +0.12(+0.81%)
Jan 14, 2016 14.48 14.58 14.12 14.33 127,588 -0.07(-0.47%)
Jan 13, 2016 14.95 15.15 14.35 14.40 162,430 -0.45(-3.05%)
Jan 12, 2016 14.97 15.37 14.49 14.85 231,432 +0.03(+0.19%)
Jan 11, 2016 15.16 15.24 14.57 14.82 150,874 -0.21(-1.41%)
Jan 08, 2016 15.20 15.58 14.96 15.03 254,734 -0.26(-1.70%)
Jan 07, 2016 15.12 15.97 15.06 15.29 639,825 -0.19(-1.24%)
Jan 06, 2016 14.99 15.84 14.91 15.49 383,768 +0.31(+2.03%)
Jan 05, 2016 15.28 15.54 15.01 15.18 223,369 -0.02(-0.13%)
Jan 04, 2016 15.52 15.80 15.16 15.20 254,267 -0.58(-3.67%)
Dec 31, 2015 15.68 15.78 15.78 15.78 212,715 +0.01(+0.06%)
Dec 30, 2015 15.97 16.00 15.57 15.77 100,784 -0.19(-1.21%)
Dec 29, 2015 15.82 16.14 15.82 15.96 80,642 +0.23(+1.47%)
Dec 28, 2015 15.58 15.75 15.36 15.73 145,758 +0.04(+0.25%)
Dec 24, 2015 15.41 15.69 15.69 15.69 69,625 +0.25(+1.62%)
Dec 23, 2015 15.77 15.77 15.43 15.44 176,983 -0.22(-1.42%)
Dec 22, 2015 15.31 15.77 15.12 15.66 155,019 +0.40(+2.59%)
Dec 21, 2015 14.84 15.27 14.41 15.27 185,054 +0.53(+3.60%)
Dec 18, 2015 14.95 15.11 14.49 14.74 1,434,809 -0.30(-1.99%)
Dec 17, 2015 15.86 15.86 15.03 15.03 267,415 -0.78(-4.94%)
Dec 16, 2015 15.65 15.90 15.40 15.81 287,077 +0.34(+2.18%)
Dec 15, 2015 15.32 15.64 15.11 15.48 219,727 +0.22(+1.45%)
Dec 14, 2015 14.89 15.34 14.60 15.26 239,854 +0.32(+2.13%)
Dec 11, 2015 14.71 15.37 14.71 14.94 234,404 -0.06(-0.39%)
Dec 10, 2015 14.87 15.04 14.72 15.00 157,455 +0.13(+0.91%)
Dec 09, 2015 15.01 15.37 14.76 14.86 177,234 -0.29(-1.91%)
Dec 08, 2015 15.20 15.41 14.98 15.15 149,599 -0.20(-1.32%)
Dec 07, 2015 15.64 15.72 15.16 15.35 238,961 -0.26(-1.67%)
Dec 04, 2015 15.12 15.93 14.92 15.61 256,570 +0.66(+4.38%)
Dec 03, 2015 15.86 15.92 14.53 14.96 244,440 -0.75(-4.79%)
Dec 02, 2015 15.92 16.12 15.65 15.71 283,767 -0.16(-1.03%)
Dec 01, 2015 15.89 16.07 15.54 15.87 144,492 +0.05(+0.30%)
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%)
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.