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, 2016 15.30 15.67 15.05 15.65 156,632 +0.40(+2.61%)
Jun 29, 2016 15.48 15.55 15.24 15.26 93,424 -0.01(-0.06%)
Jun 28, 2016 15.24 15.44 14.90 15.27 183,407 +0.26(+1.75%)
Jun 27, 2016 14.87 15.10 14.63 15.00 152,349 +0.01(+0.06%)
Jun 24, 2016 14.39 15.07 14.39 14.99 286,024 -0.15(-0.96%)
Jun 23, 2016 14.99 15.30 14.55 15.14 101,209 +0.32(+2.16%)
Jun 22, 2016 14.99 15.46 14.72 14.82 94,860 -0.17(-1.10%)
Jun 21, 2016 15.19 15.19 14.87 14.98 61,919 -0.15(-0.96%)
Jun 20, 2016 14.87 15.35 14.77 15.13 121,186 +0.44(+2.98%)
Jun 17, 2016 14.60 14.84 14.49 14.69 274,689 +0.11(+0.73%)
Jun 16, 2016 14.53 14.67 14.23 14.59 87,963 -0.06(-0.40%)
Jun 15, 2016 14.54 14.92 14.51 14.64 97,256 +0.22(+1.55%)
Jun 14, 2016 14.40 14.61 14.28 14.42 62,294 -0.05(-0.34%)
Jun 13, 2016 14.64 14.80 14.42 14.47 71,837 -0.29(-1.97%)
Jun 10, 2016 14.53 14.84 14.49 14.76 93,059 -0.04(-0.26%)
Jun 09, 2016 14.98 15.04 14.67 14.80 97,027 -0.24(-1.61%)
Jun 08, 2016 14.89 15.08 14.52 15.04 98,835 +0.16(+1.04%)
Jun 07, 2016 14.74 14.94 14.45 14.89 144,463 +0.08(+0.52%)
Jun 06, 2016 14.67 14.89 14.53 14.81 112,421 +0.12(+0.79%)
Jun 03, 2016 14.63 14.99 14.37 14.69 127,388 +0.06(+0.40%)
Jun 02, 2016 14.37 14.66 14.30 14.63 124,747 +0.34(+2.38%)
Jun 01, 2016 14.19 14.38 13.95 14.29 206,674 +0.03(+0.20%)
May 31, 2016 14.32 14.42 14.16 14.26 260,504 +0.03(+0.21%)
May 27, 2016 14.24 14.24 14.24 14.24 184,523 +0.21(+1.52%)
May 26, 2016 13.71 14.27 13.63 14.02 260,908 +0.69(+5.15%)
May 25, 2016 13.02 13.57 13.02 13.33 133,546 +0.24(+1.85%)
May 24, 2016 12.62 13.18 12.62 13.09 109,062 +0.47(+3.76%)
May 23, 2016 13.02 13.23 12.59 12.62 101,737 -0.31(-2.40%)
May 20, 2016 12.75 12.97 12.49 12.93 119,165 +0.26(+2.06%)
May 19, 2016 12.68 13.01 12.59 12.67 106,443 +0.01(+0.08%)
May 18, 2016 12.49 12.80 12.34 12.66 104,257 +0.01(+0.08%)
May 17, 2016 13.02 13.15 12.42 12.65 154,693 -0.41(-3.11%)
May 16, 2016 13.16 13.22 13.03 13.05 95,697 -0.06(-0.44%)
May 13, 2016 13.24 13.53 13.06 13.11 175,384 -0.24(-1.81%)
May 12, 2016 13.04 13.41 12.92 13.35 208,965 +0.30(+2.30%)
May 11, 2016 13.70 13.88 13.05 13.05 149,569 -0.76(-5.53%)
May 10, 2016 13.94 14.27 13.67 13.82 131,368 -0.14(-0.97%)
May 09, 2016 13.60 14.23 13.60 13.95 167,759 +0.39(+2.85%)
May 06, 2016 13.57 13.61 12.96 13.57 373,397 -0.11(-0.78%)
May 05, 2016 14.37 14.60 13.38 13.67 196,619 -0.67(-4.66%)
May 04, 2016 14.49 14.76 14.30 14.34 139,055 -0.26(-1.79%)
May 03, 2016 14.57 15.00 14.36 14.60 141,323 -0.06(-0.40%)
May 02, 2016 14.28 14.70 14.15 14.66 101,007 +0.46(+3.27%)
Apr 29, 2016 14.57 14.57 14.12 14.20 149,263 -0.45(-3.10%)
Apr 28, 2016 15.26 15.26 14.61 14.65 98,898 -0.68(-4.42%)
Apr 27, 2016 15.22 15.45 15.11 15.33 146,587 +0.06(+0.38%)
Apr 26, 2016 15.00 15.56 15.00 15.27 195,343 +0.33(+2.20%)
Apr 25, 2016 14.84 14.95 14.69 14.94 101,186 +0.02(+0.13%)
Apr 22, 2016 14.80 14.96 14.73 14.92 111,437 +0.27(+1.85%)
Apr 21, 2016 14.82 14.82 14.49 14.65 116,701 -0.14(-0.92%)
Apr 20, 2016 14.92 15.06 14.31 14.79 82,419 -0.14(-0.91%)
Apr 19, 2016 14.79 15.04 14.66 14.92 161,705 +0.15(+1.05%)
Apr 18, 2016 14.42 14.77 14.07 14.77 123,976 +0.31(+2.14%)
Apr 15, 2016 14.23 14.56 14.20 14.46 87,479 +0.15(+1.01%)
Apr 14, 2016 14.40 14.47 13.86 14.31 87,362 -0.11(-0.74%)
Apr 13, 2016 13.75 14.44 13.73 14.42 150,751 +0.73(+5.30%)
Apr 12, 2016 13.63 13.84 13.37 13.69 100,286 +0.11(+0.78%)
Apr 11, 2016 13.81 13.95 13.57 13.59 80,901 -0.17(-1.27%)
Apr 08, 2016 13.77 13.85 13.54 13.76 151,458 -0.03(-0.21%)
Apr 07, 2016 14.56 14.56 13.77 13.79 246,235 -0.85(-5.82%)
Apr 06, 2016 14.44 14.65 13.97 14.64 207,174 +0.42(+2.93%)
Apr 05, 2016 14.37 14.55 14.18 14.22 159,425 -0.23(-1.61%)
Apr 04, 2016 14.67 14.85 14.40 14.46 134,853 -0.23(-1.58%)
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.