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 27, 2015 17.83 18.07 17.71 17.74 158,943 -0.14(-0.80%)
Feb 26, 2015 18.02 18.03 17.76 17.88 69,429 -0.13(-0.74%)
Feb 25, 2015 18.04 18.28 17.86 18.01 107,003 -0.06(-0.32%)
Feb 24, 2015 18.16 18.45 18.00 18.07 123,482 -0.01(-0.05%)
Feb 23, 2015 18.08 18.25 17.90 18.08 134,476 +0.02(+0.10%)
Feb 20, 2015 18.13 18.13 17.86 18.06 71,215 -0.01(-0.05%)
Feb 19, 2015 18.05 18.49 17.99 18.07 70,812 -0.02(-0.10%)
Feb 18, 2015 17.57 18.12 17.53 18.09 112,246 +0.50(+2.86%)
Feb 17, 2015 17.50 17.62 17.41 17.58 78,326 +0.05(+0.27%)
Feb 13, 2015 17.64 17.54 17.54 17.54 80,150 -0.05(-0.27%)
Feb 12, 2015 17.38 17.60 16.99 17.58 129,277 +0.28(+1.59%)
Feb 11, 2015 17.45 17.57 17.23 17.31 66,623 -0.21(-1.19%)
Feb 10, 2015 17.30 17.53 16.92 17.52 95,862 +0.41(+2.39%)
Feb 09, 2015 17.33 17.65 17.07 17.11 114,697 -0.33(-1.91%)
Feb 06, 2015 17.70 17.71 17.27 17.44 139,557 -0.23(-1.29%)
Feb 05, 2015 17.09 17.71 16.87 17.67 232,936 +0.67(+3.97%)
Feb 04, 2015 15.88 17.09 15.69 17.00 206,950 +1.12(+7.06%)
Feb 03, 2015 15.80 15.98 15.38 15.88 119,583 +0.22(+1.39%)
Feb 02, 2015 15.71 15.79 14.98 15.66 144,390 -0.10(-0.66%)
Jan 30, 2015 15.99 16.25 15.73 15.76 260,873 -0.37(-2.30%)
Jan 29, 2015 15.99 16.34 15.73 16.13 164,972 +0.21(+1.31%)
Jan 28, 2015 16.83 16.98 15.86 15.92 108,120 -0.80(-4.77%)
Jan 27, 2015 16.56 16.88 16.56 16.72 72,797 +0.00(+0.00%)
Jan 26, 2015 16.68 16.76 16.49 16.72 61,889 -0.04(-0.23%)
Jan 23, 2015 16.76 16.84 16.30 16.76 85,365 +0.04(+0.23%)
Jan 22, 2015 16.45 16.78 16.29 16.72 137,094 +0.39(+2.38%)
Jan 21, 2015 16.45 16.54 16.18 16.33 86,027 -0.19(-1.15%)
Jan 20, 2015 16.76 17.01 16.47 16.52 111,798 -0.25(-1.47%)
Jan 16, 2015 16.42 16.79 16.25 16.77 124,597 +0.29(+1.79%)
Jan 15, 2015 16.68 16.68 15.99 16.47 195,180 -0.25(-1.48%)
Jan 14, 2015 16.34 16.79 16.11 16.72 142,475 +0.16(+0.97%)
Jan 13, 2015 16.06 16.58 16.06 16.56 196,219 +0.52(+3.26%)
Jan 12, 2015 15.86 16.08 15.51 16.04 149,684 +0.18(+1.14%)
Jan 09, 2015 16.22 16.24 15.75 15.86 104,502 -0.41(-2.51%)
Jan 08, 2015 17.00 17.06 15.91 16.26 293,562 -0.83(-4.83%)
Jan 07, 2015 16.52 17.09 16.45 17.09 136,493 +0.75(+4.59%)
Jan 06, 2015 16.26 16.71 16.11 16.34 232,244 +0.03(+0.17%)
Jan 05, 2015 15.74 16.42 15.51 16.31 151,465 +0.47(+3.00%)
Jan 02, 2015 16.58 16.62 15.72 15.84 135,712 -0.69(-4.19%)
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%)
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.