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 (%)
Jun 28, 2013 14.77 14.98 14.36 14.38 335,679 -0.46(-3.13%)
Jun 27, 2013 14.54 14.85 14.54 14.84 0 +0.35(+2.43%)
Jun 26, 2013 14.30 14.53 14.24 14.49 0 +0.29(+2.01%)
Jun 25, 2013 14.40 14.40 14.10 14.20 0 +0.06(+0.41%)
Jun 24, 2013 14.07 14.31 13.95 14.15 0 -0.04(-0.26%)
Jun 21, 2013 14.40 14.40 14.14 14.18 507,010 -0.17(-1.16%)
Jun 20, 2013 14.63 14.66 14.30 14.35 0 -0.47(-3.19%)
Jun 19, 2013 15.10 15.10 14.79 14.82 0 -0.26(-1.72%)
Jun 18, 2013 14.94 15.14 14.84 15.08 0 +0.12(+0.81%)
Jun 17, 2013 14.74 15.00 14.69 14.96 0 +0.38(+2.61%)
Jun 14, 2013 14.80 14.87 14.57 14.58 0 -0.20(-1.32%)
Jun 13, 2013 14.69 14.92 14.59 14.78 158,889 +0.14(+0.95%)
Jun 12, 2013 15.07 15.12 14.58 14.64 126,805 -0.31(-2.05%)
Jun 11, 2013 14.93 15.05 14.88 14.94 83,145 -0.17(-1.11%)
Jun 10, 2013 15.02 15.13 14.69 15.11 0 +0.16(+1.06%)
Jun 07, 2013 15.06 15.13 14.80 14.95 0 +0.04(+0.25%)
Jun 06, 2013 14.78 14.98 14.59 14.92 172,627 +0.10(+0.69%)
Jun 05, 2013 14.80 15.05 14.70 14.81 0 -0.04(-0.25%)
Jun 04, 2013 14.84 14.94 14.58 14.85 0 -0.05(-0.31%)
Jun 03, 2013 14.69 14.96 14.49 14.90 375,378 +0.18(+1.20%)
May 31, 2013 14.71 15.10 14.70 14.72 303,591 -0.16(-1.06%)
May 30, 2013 14.85 15.42 14.29 14.88 554,882 +0.77(+5.46%)
May 29, 2013 14.15 14.21 13.88 14.11 142,778 -0.18(-1.23%)
May 28, 2013 14.22 14.40 14.17 14.28 187,265 +0.18(+1.31%)
May 24, 2013 13.99 14.15 13.98 14.10 0 +0.01(+0.07%)
May 23, 2013 13.81 14.13 13.66 14.09 0 +0.18(+1.33%)
May 22, 2013 14.12 14.35 13.79 13.91 0 -0.24(-1.70%)
May 21, 2013 13.98 14.20 13.91 14.15 0 +0.13(+0.92%)
May 20, 2013 14.10 14.24 13.95 14.02 0 -0.14(-0.98%)
May 17, 2013 13.95 14.51 13.91 14.15 0 +0.21(+1.53%)
May 16, 2013 14.17 14.31 13.77 13.94 181,692 -0.24(-1.70%)
May 15, 2013 14.02 14.36 14.02 14.18 0 +0.18(+1.25%)
May 13, 2013 14.00 14.10 13.88 14.01 0 -0.06(-0.39%)
May 10, 2013 14.11 14.31 13.90 14.06 0 -0.01(-0.07%)
May 09, 2013 13.90 14.22 13.83 14.07 0 +0.16(+1.13%)
May 08, 2013 13.58 13.95 13.54 13.91 0 +0.40(+2.94%)
May 07, 2013 13.40 13.52 13.32 13.52 0 +0.12(+0.90%)
May 06, 2013 13.41 13.47 13.28 13.40 0 +0.04(+0.28%)
May 03, 2013 13.14 13.57 13.14 13.36 0 +0.38(+2.92%)
May 02, 2013 12.91 13.05 12.83 12.98 0 +0.16(+1.23%)
May 01, 2013 13.11 13.11 12.81 12.82 203,773 -0.33(-2.53%)
Apr 30, 2013 12.99 13.18 12.96 13.16 0 +0.13(+0.99%)
Apr 29, 2013 13.14 13.18 12.98 13.03 110,808 -0.12(-0.91%)
Apr 26, 2013 13.28 13.33 12.99 13.15 170,907 -0.18(-1.39%)
Apr 25, 2013 13.29 13.46 13.22 13.33 161,809 +0.12(+0.91%)
Apr 24, 2013 13.15 13.24 13.06 13.21 91,899 +0.04(+0.28%)
Apr 23, 2013 13.07 13.22 12.98 13.17 133,243 +0.21(+1.64%)
Apr 22, 2013 12.86 13.04 12.57 12.96 229,792 +0.15(+1.15%)
Apr 19, 2013 12.36 12.88 12.25 12.81 237,820 +0.48(+3.90%)
Apr 18, 2013 12.52 12.60 12.27 12.33 149,158 -0.14(-1.11%)
Apr 17, 2013 12.49 12.66 12.38 12.47 141,249 -0.10(-0.81%)
Apr 16, 2013 12.59 12.68 12.48 12.57 218,931 +0.06(+0.52%)
Apr 15, 2013 12.84 12.87 12.43 12.51 264,197 -0.44(-3.43%)
Apr 12, 2013 12.80 13.03 12.80 12.95 175,428 +0.04(+0.29%)
Apr 11, 2013 12.56 13.07 12.44 12.92 187,674 +0.19(+1.53%)
Apr 10, 2013 12.48 12.74 12.44 12.72 125,177 +0.26(+2.08%)
Apr 09, 2013 12.65 12.65 12.44 12.46 156,770 -0.13(-1.03%)
Apr 08, 2013 12.56 12.61 12.45 12.59 114,494 +0.05(+0.37%)
Apr 05, 2013 12.48 12.62 12.43 12.55 139,105 -0.09(-0.73%)
Apr 04, 2013 12.51 12.68 12.40 12.64 130,610 +0.17(+1.33%)
Apr 03, 2013 12.56 12.57 12.36 12.47 251,768 -0.04(-0.30%)
Apr 02, 2013 12.54 12.62 12.43 12.51 259,028 +0.03(+0.22%)
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.