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 (%)
Feb 28, 2013 12.50 12.65 12.47 12.55 125,376 +0.05(+0.37%)
Feb 27, 2013 12.44 12.65 12.44 12.50 113,963 +0.07(+0.59%)
Feb 26, 2013 12.22 12.60 12.22 12.43 153,261 +0.27(+2.20%)
Feb 25, 2013 12.59 12.59 12.12 12.16 161,476 -0.37(-2.94%)
Feb 22, 2013 12.75 12.75 12.39 12.53 98,173 -0.13(-1.02%)
Feb 21, 2013 12.55 12.83 12.21 12.66 180,857 +0.14(+1.10%)
Feb 20, 2013 12.67 12.75 12.47 12.52 235,581 -0.11(-0.87%)
Feb 19, 2013 12.32 12.70 12.21 12.63 252,461 +0.35(+2.85%)
Feb 15, 2013 12.44 12.52 12.17 12.28 257,107 -0.09(-0.74%)
Feb 14, 2013 12.25 12.49 12.21 12.37 82,297 +0.10(+0.82%)
Feb 13, 2013 12.24 12.28 12.16 12.27 110,233 +0.03(+0.23%)
Feb 12, 2013 12.29 12.34 12.23 12.24 106,103 -0.01(-0.11%)
Feb 11, 2013 12.44 12.52 12.23 12.26 181,285 -0.22(-1.73%)
Feb 08, 2013 12.29 12.47 12.21 12.47 191,341 +0.24(+1.96%)
Feb 07, 2013 12.27 12.32 12.02 12.23 143,958 -0.01(-0.08%)
Feb 06, 2013 12.19 12.27 12.09 12.24 83,310 +0.19(+1.60%)
Feb 04, 2013 12.09 12.21 11.97 12.05 219,710 -0.17(-1.36%)
Feb 01, 2013 12.22 12.32 12.09 12.21 283,113 +0.05(+0.38%)
Jan 31, 2013 11.97 12.18 11.90 12.17 286,799 +0.16(+1.30%)
Jan 30, 2013 12.10 12.10 11.90 12.01 142,324 -0.09(-0.76%)
Jan 29, 2013 12.00 12.12 11.94 12.10 312,555 +0.06(+0.46%)
Jan 28, 2013 11.97 12.08 11.86 12.05 158,273 +0.07(+0.62%)
Jan 25, 2013 11.92 12.01 11.90 11.97 821,879 +0.13(+1.09%)
Jan 24, 2013 11.57 11.97 11.57 11.85 306,026 +0.28(+2.39%)
Jan 23, 2013 11.62 11.64 11.51 11.57 137,366 -0.07(-0.63%)
Jan 22, 2013 11.49 11.73 11.42 11.64 248,868 +0.19(+1.69%)
Jan 18, 2013 11.51 11.60 11.43 11.45 418,285 -0.09(-0.80%)
Jan 17, 2013 11.65 11.72 11.51 11.54 367,827 -0.03(-0.24%)
Jan 16, 2013 11.51 11.69 11.51 11.57 325,731 +0.00(+0.00%)
Jan 15, 2013 11.37 11.65 11.37 11.57 257,539 +0.13(+1.13%)
Jan 14, 2013 11.46 11.53 11.32 11.44 396,318 -0.01(-0.08%)
Jan 11, 2013 11.58 11.62 11.44 11.45 315,827 -0.13(-1.11%)
Jan 10, 2013 11.60 11.74 11.51 11.58 414,393 +0.06(+0.48%)
Jan 09, 2013 11.75 11.88 11.52 11.52 229,746 -0.17(-1.50%)
Jan 08, 2013 11.82 11.84 11.51 11.70 293,547 -0.11(-0.92%)
Jan 07, 2013 11.94 11.99 11.78 11.81 229,439 -0.17(-1.40%)
Jan 04, 2013 12.03 12.21 11.92 11.98 304,515 -0.05(-0.38%)
Jan 03, 2013 12.32 12.50 12.00 12.02 342,761 -0.65(-5.16%)
Jan 02, 2013 12.30 12.71 12.21 12.67 379,540 +0.42(+3.46%)
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%)
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.