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, 2014 15.13 15.14 14.53 14.85 247,719 -0.05(-0.32%)
Oct 30, 2014 14.76 14.92 14.59 14.89 136,970 +0.11(+0.77%)
Oct 29, 2014 14.80 14.93 14.39 14.78 148,372 +0.04(+0.26%)
Oct 28, 2014 13.99 14.83 13.85 14.74 205,104 +0.76(+5.41%)
Oct 27, 2014 13.95 14.02 13.99 13.99 129,821 -0.01(-0.07%)
Oct 24, 2014 13.97 14.05 13.90 13.99 122,408 -0.02(-0.13%)
Oct 23, 2014 14.05 14.07 13.71 14.01 219,256 +0.09(+0.68%)
Oct 22, 2014 14.09 14.38 13.90 13.92 162,872 -0.10(-0.74%)
Oct 21, 2014 13.96 14.25 13.71 14.02 130,948 +0.16(+1.16%)
Oct 20, 2014 13.53 13.96 13.53 13.86 106,531 +0.29(+2.16%)
Oct 17, 2014 13.94 13.95 13.44 13.57 159,526 -0.18(-1.31%)
Oct 16, 2014 13.63 14.02 13.63 13.75 162,945 -0.01(-0.07%)
Oct 15, 2014 13.35 13.92 13.16 13.76 156,197 +0.25(+1.82%)
Oct 14, 2014 13.37 13.77 13.36 13.51 153,955 +0.29(+2.22%)
Oct 13, 2014 13.12 13.50 13.08 13.22 160,068 +0.09(+0.72%)
Oct 10, 2014 12.38 13.30 12.38 13.12 213,722 +0.66(+5.31%)
Oct 09, 2014 13.17 13.20 12.36 12.46 197,812 -0.79(-5.99%)
Oct 08, 2014 12.95 13.30 12.87 13.26 122,758 +0.26(+2.04%)
Oct 07, 2014 13.11 13.21 12.95 12.99 239,965 -0.23(-1.72%)
Oct 06, 2014 13.36 13.61 13.21 13.22 96,796 -0.15(-1.13%)
Oct 03, 2014 13.47 13.47 13.19 13.37 135,636 +0.07(+0.50%)
Oct 02, 2014 13.06 13.36 12.98 13.30 99,765 +0.23(+1.74%)
Oct 01, 2014 13.18 13.27 13.06 13.08 155,631 -0.16(-1.21%)
Sep 30, 2014 13.39 13.53 13.14 13.24 264,031 -0.20(-1.48%)
Sep 29, 2014 13.44 13.57 13.27 13.44 191,255 -0.11(-0.84%)
Sep 26, 2014 13.50 13.64 13.49 13.55 111,993 +0.04(+0.28%)
Sep 25, 2014 13.69 13.90 13.40 13.51 142,053 -0.20(-1.45%)
Sep 24, 2014 13.64 13.81 13.47 13.71 126,832 +0.14(+1.05%)
Sep 23, 2014 13.60 13.77 13.51 13.57 140,174 -0.07(-0.49%)
Sep 22, 2014 13.77 13.83 13.56 13.64 146,300 -0.18(-1.30%)
Sep 19, 2014 14.10 14.20 13.65 13.82 405,876 -0.26(-1.88%)
Sep 18, 2014 14.01 14.23 14.01 14.08 134,487 +0.09(+0.61%)
Sep 17, 2014 13.82 14.05 13.75 13.99 264,554 +0.14(+1.02%)
Sep 16, 2014 13.75 13.92 13.52 13.85 304,306 +0.07(+0.48%)
Sep 15, 2014 14.06 14.21 13.77 13.79 226,883 -0.24(-1.69%)
Sep 12, 2014 14.62 14.62 13.95 14.02 178,268 -0.50(-3.45%)
Sep 11, 2014 14.04 14.59 14.04 14.52 226,197 +0.37(+2.61%)
Sep 10, 2014 14.04 14.30 13.92 14.16 244,886 +0.11(+0.81%)
Sep 09, 2014 14.13 14.27 13.93 14.04 357,026 -0.12(-0.87%)
Sep 08, 2014 13.92 14.21 13.79 14.16 212,035 +0.21(+1.49%)
Sep 05, 2014 13.76 14.00 13.65 13.96 166,784 +0.10(+0.75%)
Sep 04, 2014 13.80 13.94 13.72 13.85 210,129 +0.17(+1.24%)
Sep 03, 2014 13.72 13.85 13.62 13.68 304,168 +0.00(+0.00%)
Sep 02, 2014 13.50 13.71 13.29 13.68 352,206 +0.28(+2.11%)
Aug 29, 2014 14.27 13.40 13.40 13.40 393,865 -0.75(-5.32%)
Aug 28, 2014 14.25 14.52 13.89 14.15 312,335 -0.22(-1.51%)
Aug 27, 2014 14.70 14.78 14.33 14.37 235,200 -0.36(-2.43%)
Aug 26, 2014 14.84 15.09 14.64 14.73 193,737 -0.11(-0.76%)
Aug 25, 2014 14.88 15.08 14.75 14.84 169,816 +0.03(+0.19%)
Aug 22, 2014 14.93 15.12 14.78 14.81 132,976 -0.14(-0.94%)
Aug 21, 2014 15.05 15.29 14.81 14.95 154,769 -0.14(-0.94%)
Aug 20, 2014 15.16 15.33 14.99 15.10 98,477 -0.13(-0.87%)
Aug 19, 2014 15.12 15.48 15.12 15.23 156,717 +0.11(+0.75%)
Aug 18, 2014 14.92 15.25 14.90 15.11 208,277 +0.37(+2.49%)
Aug 15, 2014 15.26 15.28 14.68 14.75 259,272 -0.36(-2.37%)
Aug 14, 2014 15.22 15.40 15.03 15.10 183,254 -0.13(-0.87%)
Aug 13, 2014 15.14 15.37 14.73 15.24 155,634 +0.10(+0.68%)
Aug 12, 2014 15.10 15.25 14.90 15.13 128,476 -0.01(-0.06%)
Aug 11, 2014 15.03 15.31 14.94 15.14 147,147 +0.15(+1.01%)
Aug 08, 2014 14.81 15.14 14.81 14.99 216,432 +0.17(+1.14%)
Aug 07, 2014 15.53 15.53 14.78 14.82 216,887 -0.74(-4.78%)
Aug 06, 2014 15.10 15.71 14.60 15.57 156,222 +0.38(+2.48%)
Aug 05, 2014 15.01 15.47 14.87 15.19 117,150 +0.19(+1.26%)
Aug 04, 2014 14.97 15.10 14.75 15.00 168,669 +0.11(+0.76%)
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.