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 30, 2016 18.24 18.24 18.24 0 +0.01(+0.05%)
Dec 29, 2016 18.18 18.50 18.06 18.23 1,550,694 -0.13(-0.70%)
Dec 28, 2016 19.15 19.21 18.09 18.36 2,718,055 -0.93(-4.84%)
Dec 27, 2016 19.50 20.03 19.23 19.29 1,296,761 -0.56(-2.82%)
Dec 23, 2016 19.85 19.85 19.85 0 +0.81(+4.23%)
Dec 22, 2016 18.57 19.48 17.79 19.05 7,048,695 -0.95(-4.77%)
Dec 21, 2016 19.35 20.19 19.23 20.00 7,080,503 +0.16(+0.79%)
Dec 20, 2016 15.76 21.39 15.74 19.84 29,559,708 +8.88(+81.08%)
Dec 19, 2016 11.40 11.51 10.89 10.96 268,793 -0.34(-3.04%)
Dec 16, 2016 11.07 11.38 10.91 11.30 1,684,545 +0.29(+2.68%)
Dec 15, 2016 10.91 11.10 10.76 11.01 359,959 +0.17(+1.54%)
Dec 14, 2016 10.84 11.15 10.65 10.84 507,900 +0.00(+0.00%)
Dec 13, 2016 11.31 11.31 10.68 10.84 746,158 -0.47(-4.17%)
Dec 12, 2016 10.74 11.36 10.57 11.31 881,502 +0.65(+6.08%)
Dec 09, 2016 9.592 10.84 9.444 10.66 1,115,560 +0.01(+0.09%)
Dec 08, 2016 10.35 10.67 9.857 10.65 491,466 +0.15(+1.40%)
Dec 07, 2016 10.44 10.72 10.24 10.51 750,543 +0.03(+0.28%)
Dec 06, 2016 9.945 10.54 9.769 10.48 487,499 +0.51(+5.13%)
Dec 05, 2016 10.15 10.35 9.631 9.965 524,292 -0.12(-1.17%)
Dec 02, 2016 9.945 10.08 9.769 10.08 215,911 +0.23(+2.29%)
Dec 01, 2016 9.690 10.08 9.680 9.857 393,088 +0.04(+0.40%)
Nov 30, 2016 9.660 9.837 9.434 9.818 301,158 +0.10(+1.01%)
Nov 29, 2016 9.356 9.749 9.307 9.719 322,035 +0.35(+3.78%)
Nov 28, 2016 9.444 9.537 9.121 9.366 395,669 -0.08(-0.83%)
Nov 25, 2016 9.659 9.714 9.375 9.444 116,887 -0.16(-1.63%)
Nov 23, 2016 9.600 9.600 9.600 0 +0.25(+2.72%)
Nov 22, 2016 9.278 9.380 9.209 9.346 179,881 +0.18(+1.92%)
Nov 21, 2016 9.395 9.492 9.092 9.170 177,053 -0.18(-1.88%)
Nov 18, 2016 9.082 9.356 8.868 9.346 290,826 +0.28(+3.13%)
Nov 17, 2016 8.936 9.219 8.936 9.063 175,211 +0.05(+0.54%)
Nov 16, 2016 8.819 9.082 8.789 9.014 287,556 +0.22(+2.56%)
Nov 15, 2016 9.043 9.097 8.555 8.789 395,848 -0.03(-0.33%)
Nov 14, 2016 9.278 9.375 8.780 8.819 469,104 -0.50(-5.35%)
Nov 11, 2016 9.180 9.659 9.180 9.317 420,887 +0.16(+1.71%)
Nov 10, 2016 9.034 9.278 8.965 9.161 271,485 +0.37(+4.22%)
Nov 09, 2016 7.891 8.868 7.842 8.789 289,216 +0.87(+10.97%)
Nov 08, 2016 7.901 7.989 7.830 7.920 186,759 +0.05(+0.62%)
Nov 07, 2016 8.184 8.213 7.857 7.871 214,817 -0.12(-1.47%)
Nov 04, 2016 7.881 8.067 7.700 7.989 328,869 +0.10(+1.24%)
Nov 03, 2016 8.692 8.692 7.823 7.891 210,379 -0.80(-9.21%)
Nov 02, 2016 8.575 8.809 8.575 8.692 89,377 +0.14(+1.60%)
Nov 01, 2016 8.868 9.131 8.545 8.555 193,176 -0.36(-4.05%)
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%)
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.