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 29, 2016 13.86 14.26 13.74 13.83 281,092 -0.14(-0.97%)
Feb 26, 2016 14.22 14.44 13.84 13.96 234,571 -0.24(-1.70%)
Feb 25, 2016 14.02 14.36 13.60 14.21 422,224 +0.22(+1.59%)
Feb 24, 2016 13.41 14.01 13.24 13.98 145,475 +0.41(+3.05%)
Feb 23, 2016 13.42 13.95 13.39 13.57 133,769 +0.20(+1.51%)
Feb 22, 2016 13.67 14.17 13.31 13.37 245,953 -0.19(-1.42%)
Feb 19, 2016 13.21 13.79 13.08 13.56 186,589 +0.32(+2.40%)
Feb 18, 2016 13.10 13.72 12.83 13.24 174,621 +0.05(+0.37%)
Feb 17, 2016 13.28 13.68 13.18 13.19 202,013 +0.11(+0.81%)
Feb 16, 2016 12.95 13.29 12.52 13.09 351,243 +0.36(+2.80%)
Feb 12, 2016 12.60 12.73 12.73 12.73 160,314 +0.09(+0.69%)
Feb 11, 2016 12.36 12.94 12.21 12.64 149,311 +0.17(+1.39%)
Feb 10, 2016 12.39 12.69 12.28 12.47 264,368 +0.14(+1.09%)
Feb 09, 2016 12.35 12.81 12.19 12.34 137,869 -0.22(-1.77%)
Feb 08, 2016 12.31 13.53 11.86 12.56 213,315 +0.09(+0.70%)
Feb 05, 2016 12.54 12.67 12.21 12.47 188,214 -0.09(-0.69%)
Feb 04, 2016 14.22 14.52 12.44 12.56 384,779 -1.96(-13.48%)
Feb 03, 2016 14.93 14.93 14.39 14.51 129,366 -0.29(-1.95%)
Feb 02, 2016 15.02 15.07 14.72 14.80 130,698 -0.34(-2.23%)
Feb 01, 2016 15.66 15.66 14.98 15.14 188,742 -0.76(-4.79%)
Jan 29, 2016 15.13 15.93 15.13 15.90 305,149 +0.85(+5.63%)
Jan 28, 2016 14.95 15.16 14.74 15.05 214,436 +0.31(+2.09%)
Jan 27, 2016 15.09 15.23 14.60 14.75 148,862 -0.40(-2.67%)
Jan 26, 2016 14.35 15.26 14.34 15.15 155,319 +0.93(+6.50%)
Jan 25, 2016 14.31 14.47 14.18 14.22 121,724 -0.21(-1.47%)
Jan 22, 2016 14.42 14.56 14.07 14.44 180,940 +0.23(+1.63%)
Jan 21, 2016 14.30 14.86 14.15 14.21 266,043 -0.15(-1.07%)
Jan 20, 2016 14.06 14.55 13.69 14.36 156,118 +0.10(+0.68%)
Jan 19, 2016 14.57 14.63 13.99 14.26 219,204 -0.18(-1.27%)
Jan 15, 2016 13.93 14.45 14.45 14.45 156,786 +0.12(+0.81%)
Jan 14, 2016 14.48 14.58 14.12 14.33 127,588 -0.07(-0.47%)
Jan 13, 2016 14.95 15.15 14.35 14.40 162,430 -0.45(-3.05%)
Jan 12, 2016 14.97 15.37 14.49 14.85 231,432 +0.03(+0.19%)
Jan 11, 2016 15.16 15.24 14.57 14.82 150,874 -0.21(-1.41%)
Jan 08, 2016 15.20 15.58 14.96 15.03 254,734 -0.26(-1.70%)
Jan 07, 2016 15.12 15.97 15.06 15.29 639,825 -0.19(-1.24%)
Jan 06, 2016 14.99 15.84 14.91 15.49 383,768 +0.31(+2.03%)
Jan 05, 2016 15.28 15.54 15.01 15.18 223,369 -0.02(-0.13%)
Jan 04, 2016 15.52 15.80 15.16 15.20 254,267 -0.58(-3.67%)
Dec 31, 2015 15.68 15.78 15.78 15.78 212,715 +0.01(+0.06%)
Dec 30, 2015 15.97 16.00 15.57 15.77 100,784 -0.19(-1.21%)
Dec 29, 2015 15.82 16.14 15.82 15.96 80,642 +0.23(+1.47%)
Dec 28, 2015 15.58 15.75 15.36 15.73 145,758 +0.04(+0.25%)
Dec 24, 2015 15.41 15.69 15.69 15.69 69,625 +0.25(+1.62%)
Dec 23, 2015 15.77 15.77 15.43 15.44 176,983 -0.22(-1.42%)
Dec 22, 2015 15.31 15.77 15.12 15.66 155,019 +0.40(+2.59%)
Dec 21, 2015 14.84 15.27 14.41 15.27 185,054 +0.53(+3.60%)
Dec 18, 2015 14.95 15.11 14.49 14.74 1,434,809 -0.30(-1.99%)
Dec 17, 2015 15.86 15.86 15.03 15.03 267,415 -0.78(-4.94%)
Dec 16, 2015 15.65 15.90 15.40 15.81 287,077 +0.34(+2.18%)
Dec 15, 2015 15.32 15.64 15.11 15.48 219,727 +0.22(+1.45%)
Dec 14, 2015 14.89 15.34 14.60 15.26 239,854 +0.32(+2.13%)
Dec 11, 2015 14.71 15.37 14.71 14.94 234,404 -0.06(-0.39%)
Dec 10, 2015 14.87 15.04 14.72 15.00 157,455 +0.13(+0.91%)
Dec 09, 2015 15.01 15.37 14.76 14.86 177,234 -0.29(-1.91%)
Dec 08, 2015 15.20 15.41 14.98 15.15 149,599 -0.20(-1.32%)
Dec 07, 2015 15.64 15.72 15.16 15.35 238,961 -0.26(-1.67%)
Dec 04, 2015 15.12 15.93 14.92 15.61 256,570 +0.66(+4.38%)
Dec 03, 2015 15.86 15.92 14.53 14.96 244,440 -0.75(-4.79%)
Dec 02, 2015 15.92 16.12 15.65 15.71 283,767 -0.16(-1.03%)
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.