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 (%)
Dec 31, 2012 12.17 12.34 12.16 12.25 256,196 +0.06(+0.45%)
Dec 28, 2012 12.20 12.33 12.11 12.20 150,582 -0.05(-0.38%)
Dec 27, 2012 12.25 12.34 12.02 12.24 213,705 -0.03(-0.22%)
Dec 26, 2012 12.71 12.74 12.21 12.27 163,067 -0.42(-3.34%)
Dec 24, 2012 12.70 12.87 12.54 12.69 122,840 -0.04(-0.29%)
Dec 21, 2012 12.14 12.82 11.69 12.73 1,206,295 +0.50(+4.06%)
Dec 20, 2012 12.40 12.40 12.15 12.23 177,827 -0.18(-1.48%)
Dec 19, 2012 12.50 12.66 12.25 12.42 168,491 -0.06(-0.44%)
Dec 18, 2012 12.23 12.67 12.10 12.47 178,125 +0.25(+2.03%)
Dec 17, 2012 12.00 12.26 11.90 12.22 203,291 +0.31(+2.64%)
Dec 14, 2012 11.88 11.97 11.81 11.91 131,252 -0.02(-0.17%)
Dec 13, 2012 12.01 12.03 11.91 11.93 103,264 -0.05(-0.38%)
Dec 12, 2012 12.05 12.08 11.91 11.97 125,192 -0.01(-0.08%)
Dec 11, 2012 12.04 12.19 11.90 11.98 162,889 -0.01(-0.08%)
Dec 10, 2012 12.21 12.24 11.94 11.99 121,521 -0.19(-1.59%)
Dec 07, 2012 12.34 12.34 12.16 12.19 109,818 -0.04(-0.31%)
Dec 06, 2012 12.26 12.39 12.18 12.22 64,404 -0.05(-0.44%)
Dec 05, 2012 12.32 12.39 12.22 12.28 104,776 +0.02(+0.15%)
Dec 04, 2012 12.13 12.35 11.98 12.26 180,806 +0.02(+0.15%)
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%)
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.