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, 2014 16.74 16.53 16.53 16.53 119,436 -0.19(-1.14%)
Dec 30, 2014 16.53 16.88 16.48 16.72 130,438 +0.11(+0.69%)
Dec 29, 2014 15.86 16.63 15.86 16.61 158,142 +0.77(+4.86%)
Dec 26, 2014 15.88 16.11 15.76 15.84 52,286 +0.04(+0.24%)
Dec 24, 2014 15.60 15.80 15.80 15.80 71,514 +0.19(+1.22%)
Dec 23, 2014 15.96 16.24 15.50 15.61 144,190 -0.24(-1.50%)
Dec 22, 2014 15.95 16.07 15.52 15.85 111,240 -0.08(-0.48%)
Dec 19, 2014 16.05 16.16 15.64 15.92 830,143 -0.16(-1.00%)
Dec 18, 2014 16.02 16.14 15.64 16.08 179,344 +0.26(+1.62%)
Dec 17, 2014 14.94 15.84 14.73 15.83 264,845 +0.88(+5.91%)
Dec 16, 2014 15.11 15.33 14.55 14.94 177,921 -0.20(-1.32%)
Dec 15, 2014 15.12 15.44 14.96 15.14 224,341 +0.12(+0.82%)
Dec 12, 2014 14.00 15.40 13.70 15.02 276,181 +0.83(+5.82%)
Dec 11, 2014 14.07 14.72 14.07 14.19 141,255 +0.09(+0.67%)
Dec 10, 2014 14.37 14.70 14.08 14.10 114,034 -0.28(-1.92%)
Dec 09, 2014 13.88 14.43 13.62 14.37 134,385 +0.31(+2.23%)
Dec 08, 2014 13.97 14.26 13.91 14.06 88,532 +0.02(+0.14%)
Dec 05, 2014 14.09 14.32 13.92 14.04 87,216 -0.09(-0.67%)
Dec 04, 2014 14.18 14.27 13.76 14.14 115,064 -0.13(-0.93%)
Dec 03, 2014 13.91 14.65 12.76 14.27 121,268 +0.28(+2.04%)
Dec 02, 2014 13.80 14.41 13.74 13.99 127,008 +0.05(+0.34%)
Dec 01, 2014 14.55 14.72 13.91 13.94 169,495 -0.72(-4.90%)
Nov 28, 2014 14.37 15.04 14.37 14.66 129,162 +0.25(+1.71%)
Nov 26, 2014 14.41 14.41 14.41 14.41 195,855 -0.06(-0.39%)
Nov 25, 2014 14.66 15.31 14.24 14.47 258,707 -1.52(-9.52%)
Nov 24, 2014 15.52 16.00 15.46 15.99 149,553 +0.47(+3.05%)
Nov 21, 2014 15.75 16.00 15.44 15.52 124,405 +0.02(+0.12%)
Nov 20, 2014 14.85 15.52 14.85 15.50 89,818 +0.57(+3.80%)
Nov 19, 2014 14.92 15.15 14.81 14.93 107,266 -0.08(-0.50%)
Nov 18, 2014 14.78 15.13 14.78 15.01 103,065 +0.15(+1.02%)
Nov 17, 2014 15.42 15.45 14.85 14.86 92,171 -0.61(-3.97%)
Nov 14, 2014 15.66 15.78 15.42 15.47 77,060 -0.15(-0.97%)
Nov 13, 2014 15.84 15.93 14.37 15.62 113,543 -0.15(-0.96%)
Nov 12, 2014 14.87 15.83 14.87 15.77 126,941 +0.86(+5.77%)
Nov 11, 2014 15.11 15.24 14.81 14.91 138,735 -0.21(-1.38%)
Nov 10, 2014 15.39 15.42 15.01 15.12 102,946 -0.30(-1.96%)
Nov 07, 2014 15.36 15.53 15.12 15.42 166,341 +0.10(+0.68%)
Nov 06, 2014 14.81 15.51 14.81 15.32 147,586 +0.12(+0.81%)
Nov 05, 2014 14.84 15.26 14.69 15.20 136,044 +0.42(+2.81%)
Nov 04, 2014 14.82 14.92 14.45 14.78 121,071 -0.06(-0.38%)
Nov 03, 2014 14.82 15.04 14.63 14.84 142,951 -0.01(-0.06%)
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%)
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.