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 30, 2015 18.61 18.67 18.42 18.44 186,137 -0.03(-0.15%)
Jun 29, 2015 18.68 18.92 18.40 18.46 149,158 -0.44(-2.33%)
Jun 26, 2015 18.87 18.98 18.54 18.90 508,376 +0.13(+0.71%)
Jun 25, 2015 18.86 18.97 18.58 18.77 138,259 +0.00(+0.00%)
Jun 24, 2015 19.14 19.16 18.54 18.77 165,277 -0.33(-1.75%)
Jun 23, 2015 18.87 19.12 18.79 19.10 182,751 +0.22(+1.16%)
Jun 22, 2015 18.62 18.88 18.34 18.88 292,086 +0.34(+1.86%)
Jun 19, 2015 18.53 18.75 18.40 18.54 431,764 +0.10(+0.52%)
Jun 18, 2015 18.58 18.83 18.42 18.44 285,644 -0.12(-0.67%)
Jun 17, 2015 18.56 18.70 18.46 18.57 115,636 +0.03(+0.15%)
Jun 16, 2015 18.45 18.62 18.31 18.54 144,293 +0.03(+0.16%)
Jun 15, 2015 18.54 18.69 18.27 18.51 165,643 -0.11(-0.62%)
Jun 12, 2015 18.48 18.66 18.44 18.63 153,184 +0.03(+0.15%)
Jun 11, 2015 18.30 18.63 18.30 18.60 148,272 +0.37(+2.05%)
Jun 10, 2015 18.00 18.38 17.96 18.22 407,084 +0.31(+1.71%)
Jun 09, 2015 17.90 18.05 17.79 17.92 100,600 -0.01(-0.05%)
Jun 08, 2015 17.82 17.98 17.68 17.93 77,094 +0.02(+0.11%)
Jun 05, 2015 17.57 18.00 17.51 17.91 164,947 +0.22(+1.24%)
Jun 04, 2015 17.14 17.86 17.08 17.69 231,005 +0.35(+2.04%)
Jun 03, 2015 17.02 17.48 16.92 17.34 135,559 +0.33(+1.97%)
Jun 02, 2015 16.92 17.23 16.77 17.00 98,457 +0.09(+0.51%)
Jun 01, 2015 16.84 17.03 16.51 16.92 132,614 +0.17(+1.03%)
May 29, 2015 17.03 17.31 16.71 16.74 212,451 -0.24(-1.41%)
May 28, 2015 16.67 17.04 16.04 16.98 220,621 +1.04(+6.51%)
May 27, 2015 15.84 16.02 15.84 15.94 198,459 +0.09(+0.54%)
May 26, 2015 16.04 16.08 15.69 15.86 100,167 -0.18(-1.13%)
May 22, 2015 15.88 16.04 16.04 16.04 115,174 +0.14(+0.90%)
May 21, 2015 15.74 16.10 15.74 15.90 66,001 +0.09(+0.54%)
May 20, 2015 16.17 16.19 15.73 15.81 178,461 -0.29(-1.77%)
May 19, 2015 16.43 16.49 16.07 16.10 126,926 -0.30(-1.86%)
May 18, 2015 16.21 16.47 16.05 16.40 77,853 +0.20(+1.23%)
May 15, 2015 16.24 16.41 16.00 16.20 85,771 -0.03(-0.18%)
May 14, 2015 16.26 16.62 16.00 16.23 121,929 -0.01(-0.06%)
May 13, 2015 16.74 16.74 15.97 16.24 187,576 -0.48(-2.85%)
May 12, 2015 16.70 16.96 16.33 16.72 126,729 -0.07(-0.40%)
May 11, 2015 16.75 16.96 16.74 16.78 86,142 +0.00(+0.00%)
May 08, 2015 16.93 17.13 16.62 16.78 141,204 +0.07(+0.40%)
May 07, 2015 16.16 16.84 15.84 16.72 189,158 +0.51(+3.17%)
May 06, 2015 16.13 16.33 15.38 16.20 172,660 +0.08(+0.47%)
May 05, 2015 16.48 16.70 16.00 16.13 161,110 -0.45(-2.70%)
May 04, 2015 16.23 16.63 16.02 16.57 183,255 +0.35(+2.17%)
May 01, 2015 16.07 16.26 15.80 16.22 142,725 +0.15(+0.95%)
Apr 30, 2015 16.50 16.78 15.97 16.07 197,821 -0.47(-2.82%)
Apr 29, 2015 16.92 17.14 16.13 16.53 232,510 -0.42(-2.47%)
Apr 28, 2015 17.00 17.21 16.76 16.95 104,741 +0.02(+0.11%)
Apr 27, 2015 17.08 17.32 16.80 16.93 220,326 -0.03(-0.17%)
Apr 24, 2015 16.43 17.48 16.20 16.96 288,359 +0.63(+3.85%)
Apr 23, 2015 15.97 16.46 15.82 16.33 91,773 +0.30(+1.84%)
Apr 22, 2015 16.21 16.21 15.81 16.04 86,320 -0.13(-0.82%)
Apr 21, 2015 16.20 16.28 16.07 16.17 136,014 -0.04(-0.24%)
Apr 20, 2015 16.06 16.36 16.05 16.21 167,904 +0.22(+1.37%)
Apr 17, 2015 15.93 16.13 15.64 15.99 290,178 -0.01(-0.06%)
Apr 16, 2015 15.62 16.16 15.52 16.00 181,403 +0.40(+2.56%)
Apr 15, 2015 15.93 15.97 15.58 15.60 112,197 -0.23(-1.44%)
Apr 14, 2015 15.53 16.11 15.21 15.83 269,643 +0.23(+1.47%)
Apr 13, 2015 16.22 16.22 15.56 15.60 276,007 -0.57(-3.53%)
Apr 10, 2015 16.10 16.31 15.96 16.17 239,614 +0.11(+0.71%)
Apr 09, 2015 16.63 16.63 16.06 16.06 163,475 -0.41(-2.49%)
Apr 08, 2015 16.19 16.49 16.19 16.47 220,598 +0.28(+1.71%)
Apr 07, 2015 16.18 16.36 16.16 16.19 456,875 -0.05(-0.29%)
Apr 06, 2015 16.05 16.36 16.05 16.24 241,498 +0.04(+0.24%)
Apr 02, 2015 16.22 16.20 16.20 16.20 110,449 +0.01(+0.06%)
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.