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 (%)
Nov 30, 2012 12.28 12.30 12.13 12.24 198,405 -0.03(-0.22%)
Nov 29, 2012 12.21 12.33 11.89 12.27 143,451 +0.12(+0.99%)
Nov 28, 2012 11.74 12.19 11.71 12.15 226,541 +0.11(+0.90%)
Nov 27, 2012 11.94 12.20 11.85 12.04 110,361 +0.14(+1.14%)
Nov 26, 2012 12.20 12.27 11.83 11.91 175,858 -0.33(-2.73%)
Nov 23, 2012 12.02 12.24 11.91 12.24 112,012 +0.28(+2.34%)
Nov 21, 2012 12.10 12.18 11.90 11.96 143,269 -0.10(-0.82%)
Nov 20, 2012 12.27 12.27 11.92 12.06 184,885 -0.22(-1.77%)
Nov 19, 2012 11.91 12.32 11.88 12.28 135,071 +0.46(+3.90%)
Nov 16, 2012 11.74 11.84 11.56 11.82 206,788 +0.05(+0.38%)
Nov 15, 2012 11.71 11.83 11.62 11.77 173,834 +0.04(+0.31%)
Nov 14, 2012 11.92 12.01 11.63 11.73 134,023 -0.14(-1.14%)
Nov 13, 2012 11.65 12.29 11.65 11.87 129,213 +0.18(+1.55%)
Nov 12, 2012 11.79 11.93 11.62 11.69 122,585 -0.09(-0.77%)
Nov 09, 2012 11.69 12.02 11.55 11.78 106,898 +0.02(+0.15%)
Nov 08, 2012 12.16 12.17 11.67 11.76 180,099 -0.40(-3.27%)
Nov 07, 2012 12.50 12.50 12.10 12.16 119,872 -0.45(-3.59%)
Nov 06, 2012 12.64 12.84 12.58 12.61 101,076 +0.03(+0.22%)
Nov 05, 2012 12.48 12.70 12.42 12.58 88,666 +0.04(+0.29%)
Nov 02, 2012 12.56 12.76 12.50 12.55 108,435 -0.00(-0.01%)
Nov 01, 2012 12.24 12.78 12.22 12.55 206,473 +0.31(+2.51%)
Oct 31, 2012 12.26 12.39 12.20 12.24 94,889 +0.03(+0.22%)
Oct 26, 2012 12.20 12.21 12.21 12.21 59,113 +0.05(+0.37%)
Oct 25, 2012 12.16 12.24 12.12 12.17 66,033 +0.03(+0.22%)
Oct 24, 2012 12.19 12.20 12.07 12.14 98,174 +0.01(+0.08%)
Oct 23, 2012 12.02 12.20 11.93 12.13 143,144 -0.05(-0.37%)
Oct 19, 2012 12.37 12.37 12.10 12.18 186,142 -0.26(-2.11%)
Oct 18, 2012 12.45 12.51 12.38 12.44 139,981 +0.01(+0.07%)
Oct 17, 2012 12.46 12.53 12.26 12.43 138,883 -0.04(-0.29%)
Oct 16, 2012 12.48 12.59 12.37 12.47 74,491 +0.09(+0.73%)
Oct 15, 2012 12.47 12.54 12.34 12.38 144,347 -0.09(-0.72%)
Oct 12, 2012 12.60 12.64 12.45 12.47 104,483 -0.09(-0.72%)
Oct 11, 2012 12.79 12.96 12.55 12.56 175,083 -0.16(-1.28%)
Oct 10, 2012 12.75 12.97 12.64 12.72 154,735 +0.00(+0.00%)
Oct 09, 2012 13.00 13.15 12.70 12.72 128,442 -0.31(-2.36%)
Oct 08, 2012 13.03 13.12 12.93 13.03 141,341 -0.07(-0.55%)
Oct 05, 2012 13.01 13.23 12.87 13.10 169,112 +0.13(+0.97%)
Oct 04, 2012 12.74 13.00 12.66 12.97 244,440 +0.24(+1.88%)
Oct 03, 2012 12.92 12.92 12.66 12.73 186,768 -0.09(-0.67%)
Oct 02, 2012 12.99 13.39 12.76 12.82 224,178 -0.09(-0.70%)
Oct 01, 2012 12.89 13.06 12.76 12.91 164,427 +0.05(+0.35%)
Sep 28, 2012 13.06 13.06 12.85 12.86 110,944 -0.27(-2.06%)
Sep 27, 2012 12.87 13.32 12.65 13.13 223,034 +0.29(+2.25%)
Sep 26, 2012 13.00 13.07 12.80 12.85 161,659 -0.14(-1.04%)
Sep 25, 2012 13.24 13.32 12.95 12.98 193,949 -0.20(-1.51%)
Sep 24, 2012 12.85 13.31 12.82 13.18 220,135 +0.25(+1.96%)
Sep 21, 2012 13.03 13.04 12.85 12.93 886,098 +0.05(+0.42%)
Sep 20, 2012 12.88 12.99 12.71 12.87 181,645 -0.12(-0.90%)
Sep 19, 2012 12.97 13.09 12.90 12.99 157,802 +0.01(+0.07%)
Sep 18, 2012 12.94 12.99 12.83 12.98 120,922 +0.00(+0.00%)
Sep 17, 2012 12.73 13.02 12.66 12.98 133,152 +0.02(+0.14%)
Sep 14, 2012 13.04 13.22 12.92 12.96 254,683 +0.00(+0.00%)
Sep 13, 2012 12.60 13.05 12.49 12.96 237,676 +0.39(+3.09%)
Sep 12, 2012 12.73 12.76 12.46 12.57 153,107 -0.15(-1.17%)
Sep 11, 2012 12.51 12.74 12.50 12.72 154,795 +0.20(+1.62%)
Sep 10, 2012 12.54 12.68 12.48 12.52 208,195 +0.00(+0.00%)
Sep 07, 2012 12.57 12.57 12.44 12.52 319,195 +0.00(+0.00%)
Sep 06, 2012 12.30 12.57 12.23 12.52 255,724 +0.27(+2.21%)
Sep 05, 2012 12.22 12.29 12.07 12.25 350,669 +0.12(+0.97%)
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.