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, 2016 8.780 8.916 8.741 8.916 125,642 +0.14(+1.56%)
Oct 28, 2016 8.702 8.907 8.692 8.780 92,188 +0.07(+0.78%)
Oct 27, 2016 8.955 9.190 8.692 8.711 99,715 -0.26(-2.94%)
Oct 26, 2016 8.838 9.151 8.838 8.975 170,756 +0.13(+1.43%)
Oct 25, 2016 8.799 8.921 8.702 8.848 106,781 +0.00(+0.00%)
Oct 24, 2016 8.789 8.977 8.731 8.848 85,303 +0.06(+0.67%)
Oct 21, 2016 8.584 8.809 8.537 8.789 122,486 +0.14(+1.58%)
Oct 20, 2016 8.721 8.828 8.628 8.653 104,915 -0.07(-0.78%)
Oct 19, 2016 8.633 8.721 8.565 8.721 170,148 +0.10(+1.13%)
Oct 18, 2016 8.633 8.712 8.535 8.623 104,419 +0.10(+1.15%)
Oct 17, 2016 8.721 8.721 8.457 8.526 162,434 -0.12(-1.36%)
Oct 14, 2016 8.741 8.741 8.614 8.643 193,553 -0.08(-0.90%)
Oct 13, 2016 8.965 8.965 8.633 8.721 224,813 -0.24(-2.72%)
Oct 12, 2016 8.975 9.121 8.965 8.965 111,229 -0.03(-0.33%)
Oct 11, 2016 9.180 9.278 8.955 8.994 148,388 -0.26(-2.85%)
Oct 10, 2016 9.483 9.493 9.199 9.258 396,907 -0.09(-0.94%)
Oct 07, 2016 8.936 9.620 8.789 9.346 742,404 +0.37(+4.13%)
Oct 06, 2016 9.571 9.571 8.789 8.975 542,680 -0.66(-6.89%)
Oct 05, 2016 9.698 9.776 9.580 9.639 195,286 +0.02(+0.20%)
Oct 04, 2016 9.815 9.976 9.595 9.620 301,595 -0.43(-4.28%)
Oct 03, 2016 9.239 10.28 9.141 10.05 509,777 +1.20(+13.58%)
Sep 30, 2016 8.887 8.994 8.770 8.848 445,399 +0.00(+0.00%)
Sep 29, 2016 9.141 9.454 8.838 8.848 170,693 -0.32(-3.51%)
Sep 28, 2016 9.434 9.473 9.131 9.170 242,115 -0.30(-3.20%)
Sep 27, 2016 9.522 9.610 9.405 9.473 182,379 -0.07(-0.72%)
Sep 26, 2016 9.610 9.834 9.522 9.541 213,483 -0.16(-1.61%)
Sep 23, 2016 9.610 9.707 9.502 9.698 212,113 +0.11(+1.12%)
Sep 22, 2016 9.375 9.688 9.307 9.590 328,600 +0.30(+3.26%)
Sep 21, 2016 9.483 9.502 9.069 9.287 356,833 -0.24(-2.56%)
Sep 20, 2016 9.717 9.717 9.532 9.532 345,646 -0.17(-1.71%)
Sep 19, 2016 9.786 9.801 9.541 9.698 379,122 -0.02(-0.20%)
Sep 16, 2016 9.727 9.932 9.551 9.717 433,597 -0.01(-0.10%)
Sep 15, 2016 9.512 9.737 9.483 9.727 696,130 +0.13(+1.32%)
Sep 14, 2016 9.707 9.707 9.414 9.600 233,700 -0.06(-0.61%)
Sep 13, 2016 9.805 9.854 9.522 9.659 192,102 -0.17(-1.69%)
Sep 12, 2016 9.766 9.912 9.356 9.825 379,801 -0.01(-0.10%)
Sep 09, 2016 10.30 10.30 9.776 9.834 279,308 -0.54(-5.18%)
Sep 08, 2016 10.74 10.74 10.26 10.37 268,441 -0.37(-3.45%)
Sep 07, 2016 10.53 10.76 10.36 10.74 251,504 +0.21(+2.04%)
Sep 06, 2016 10.76 10.76 10.44 10.53 247,914 -0.26(-2.44%)
Sep 02, 2016 10.69 10.79 10.79 10.79 180,216 -0.10(-0.90%)
Sep 01, 2016 11.01 11.03 10.37 10.89 372,698 -0.16(-1.42%)
Aug 31, 2016 10.73 11.60 10.70 11.05 427,548 -0.56(-4.80%)
Aug 30, 2016 12.53 12.53 10.67 11.60 431,112 -0.60(-4.94%)
Aug 29, 2016 12.42 12.55 12.05 12.20 137,446 -0.15(-1.18%)
Aug 26, 2016 12.75 13.17 12.32 12.35 119,901 -0.40(-3.13%)
Aug 25, 2016 12.87 13.28 12.70 12.75 100,504 -0.18(-1.43%)
Aug 24, 2016 13.16 13.74 12.89 12.93 76,766 -0.19(-1.48%)
Aug 23, 2016 12.97 13.37 12.83 13.13 106,553 +0.24(+1.89%)
Aug 22, 2016 12.95 13.02 12.81 12.88 108,056 -0.12(-0.90%)
Aug 19, 2016 13.42 13.42 12.97 13.00 128,852 -0.44(-3.25%)
Aug 18, 2016 13.45 13.52 13.34 13.44 67,467 +0.05(+0.36%)
Aug 17, 2016 13.51 13.56 13.34 13.39 166,877 -0.17(-1.29%)
Aug 16, 2016 13.86 13.87 13.56 13.56 117,688 -0.32(-2.31%)
Aug 15, 2016 13.82 14.09 13.77 13.89 89,258 +0.08(+0.56%)
Aug 12, 2016 13.78 13.82 13.60 13.81 122,525 +0.14(+1.00%)
Aug 11, 2016 13.50 13.83 13.38 13.67 109,605 +0.23(+1.74%)
Aug 10, 2016 13.36 13.52 13.22 13.44 114,344 +0.12(+0.88%)
Aug 09, 2016 13.65 13.65 13.16 13.32 146,908 -0.31(-2.28%)
Aug 08, 2016 12.70 13.82 12.64 13.63 332,410 -0.25(-1.82%)
Aug 05, 2016 13.93 14.23 13.87 13.89 132,288 -0.01(-0.07%)
Aug 04, 2016 13.93 13.99 13.26 13.90 414,548 -0.60(-4.16%)
Aug 03, 2016 14.25 14.51 14.06 14.50 176,700 +0.15(+1.02%)
Aug 02, 2016 15.29 15.29 14.34 14.35 105,064 -0.98(-6.40%)
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.