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 (%)
Oct 31, 2013 15.42 15.57 15.06 15.09 0 -0.36(-2.35%)
Oct 30, 2013 15.58 15.58 15.31 15.46 66,796 -0.07(-0.42%)
Oct 29, 2013 15.34 15.53 15.23 15.52 0 +0.24(+1.59%)
Oct 28, 2013 15.18 15.33 15.09 15.28 0 +0.05(+0.31%)
Oct 25, 2013 15.48 15.48 15.21 15.23 0 -0.18(-1.15%)
Oct 24, 2013 15.36 15.59 14.98 15.41 58,242 +0.05(+0.30%)
Oct 23, 2013 15.39 15.60 15.10 15.36 0 -0.07(-0.48%)
Oct 22, 2013 15.04 15.53 15.02 15.44 103,178 +0.43(+2.86%)
Oct 21, 2013 15.17 15.25 14.94 15.01 77,476 -0.16(-1.04%)
Oct 18, 2013 15.20 15.35 14.66 15.17 189,347 +0.12(+0.81%)
Oct 17, 2013 14.94 15.08 14.92 15.05 137,894 +0.07(+0.50%)
Oct 16, 2013 14.94 15.06 14.85 14.97 66,049 +0.12(+0.82%)
Oct 15, 2013 14.81 14.90 14.68 14.85 73,139 -0.05(-0.31%)
Oct 14, 2013 14.88 15.08 14.81 14.90 80,428 -0.09(-0.62%)
Oct 11, 2013 14.61 15.01 14.61 14.99 0 +0.23(+1.58%)
Oct 10, 2013 14.39 14.77 14.25 14.76 128,386 +0.61(+4.35%)
Oct 09, 2013 13.98 14.38 13.88 14.14 159,507 +0.16(+1.13%)
Oct 08, 2013 14.12 14.17 13.97 13.98 148,241 -0.09(-0.66%)
Oct 07, 2013 14.19 14.22 14.02 14.08 0 -0.19(-1.31%)
Oct 04, 2013 14.07 14.31 13.99 14.26 0 +0.24(+1.73%)
Oct 03, 2013 14.42 14.42 13.98 14.02 0 -0.38(-2.65%)
Oct 02, 2013 14.63 14.63 14.33 14.40 84,243 -0.30(-2.03%)
Oct 01, 2013 14.62 14.83 14.58 14.70 91,953 +0.12(+0.83%)
Sep 30, 2013 14.52 14.83 14.50 14.58 246,103 -0.06(-0.38%)
Sep 27, 2013 14.79 14.96 14.59 14.64 0 -0.27(-1.81%)
Sep 26, 2013 14.80 15.13 14.58 14.91 109,086 +0.18(+1.20%)
Sep 25, 2013 15.24 15.24 14.58 14.73 196,384 -0.48(-3.12%)
Sep 24, 2013 15.27 15.36 15.17 15.21 151,925 -0.09(-0.61%)
Sep 23, 2013 15.28 15.43 15.21 15.30 171,894 -0.02(-0.12%)
Sep 20, 2013 15.37 15.52 15.23 15.32 0 -0.01(-0.06%)
Sep 19, 2013 15.31 15.39 15.21 15.33 77,969 +0.08(+0.55%)
Sep 18, 2013 15.18 15.36 14.98 15.24 0 +0.10(+0.68%)
Sep 17, 2013 14.97 15.16 14.83 15.14 0 +0.11(+0.74%)
Sep 16, 2013 15.08 15.34 14.97 15.03 0 +0.06(+0.37%)
Sep 13, 2013 15.11 15.16 14.92 14.97 0 -0.13(-0.86%)
Sep 12, 2013 15.10 15.18 14.99 15.10 0 +0.02(+0.12%)
Sep 11, 2013 14.90 15.14 14.89 15.08 0 +0.16(+1.06%)
Sep 10, 2013 14.99 15.06 14.74 14.93 94,333 +0.07(+0.44%)
Sep 09, 2013 14.64 14.90 14.53 14.86 0 +0.26(+1.79%)
Sep 06, 2013 14.85 14.87 14.35 14.60 0 -0.15(-1.01%)
Sep 05, 2013 14.74 14.86 14.67 14.75 0 +0.02(+0.13%)
Sep 04, 2013 14.67 14.92 14.67 14.73 0 +0.12(+0.83%)
Sep 03, 2013 14.79 14.85 14.53 14.61 0 +0.05(+0.32%)
Aug 30, 2013 14.91 14.91 14.48 14.56 0 -0.41(-2.74%)
Aug 29, 2013 14.99 15.21 14.83 14.97 96,173 +0.08(+0.56%)
Aug 28, 2013 14.85 15.02 14.71 14.89 0 +0.08(+0.57%)
Aug 27, 2013 15.10 15.21 14.77 14.80 121,873 -0.45(-2.98%)
Aug 26, 2013 15.35 15.49 15.18 15.26 0 -0.05(-0.30%)
Aug 23, 2013 15.37 15.37 15.10 15.31 0 -0.06(-0.36%)
Aug 22, 2013 15.57 15.63 15.34 15.36 84,677 -0.17(-1.08%)
Aug 21, 2013 15.78 15.78 15.38 15.53 0 -0.25(-1.59%)
Aug 20, 2013 15.72 15.79 15.69 15.78 108,057 +0.12(+0.77%)
Aug 19, 2013 15.62 15.89 14.90 15.66 171,004 +0.07(+0.48%)
Aug 16, 2013 15.19 15.59 15.10 15.58 0 +0.31(+2.00%)
Aug 15, 2013 15.49 15.60 15.26 15.28 207,184 -0.37(-2.37%)
Aug 14, 2013 15.73 15.81 15.58 15.65 105,047 -0.13(-0.82%)
Aug 13, 2013 15.84 15.87 15.73 15.78 77,875 -0.06(-0.41%)
Aug 12, 2013 15.63 15.87 15.59 15.84 86,663 +0.13(+0.83%)
Aug 09, 2013 15.86 15.87 15.51 15.71 61,131 -0.14(-0.88%)
Aug 08, 2013 15.93 16.12 15.76 15.85 112,705 +0.08(+0.53%)
Aug 07, 2013 15.84 15.91 15.69 15.77 101,443 -0.09(-0.59%)
Aug 06, 2013 16.09 16.15 15.72 15.86 117,622 -0.30(-1.84%)
Aug 05, 2013 16.23 16.29 16.01 16.16 95,075 -0.07(-0.46%)
Aug 02, 2013 16.16 16.28 16.08 16.23 69,396 +0.01(+0.06%)
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.