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 15.75 16.13 15.49 16.11 152,199 +0.41(+2.61%)
Jun 29, 2016 15.93 16.00 15.68 15.70 90,780 -0.01(-0.06%)
Jun 28, 2016 15.68 15.89 15.33 15.71 178,216 +0.27(+1.75%)
Jun 27, 2016 15.30 15.54 15.06 15.44 148,037 +0.01(+0.06%)
Jun 24, 2016 14.81 15.51 14.81 15.43 277,928 -0.15(-0.96%)
Jun 23, 2016 15.43 15.75 14.97 15.58 98,345 +0.33(+2.16%)
Jun 22, 2016 15.43 15.91 15.15 15.25 92,175 -0.17(-1.10%)
Jun 21, 2016 15.63 15.63 15.30 15.42 60,167 -0.15(-0.96%)
Jun 20, 2016 15.30 15.80 15.20 15.57 117,756 +0.45(+2.98%)
Jun 17, 2016 15.03 15.27 14.91 15.12 266,914 +0.11(+0.73%)
Jun 16, 2016 14.95 15.10 14.64 15.01 85,474 -0.06(-0.40%)
Jun 15, 2016 14.96 15.35 14.93 15.07 94,503 +0.23(+1.55%)
Jun 14, 2016 14.82 15.04 14.70 14.84 60,531 -0.05(-0.34%)
Jun 13, 2016 15.07 15.23 14.84 14.89 69,804 -0.30(-1.97%)
Jun 10, 2016 14.95 15.27 14.91 15.19 90,425 -0.04(-0.26%)
Jun 09, 2016 15.42 15.48 15.10 15.23 94,281 -0.25(-1.61%)
Jun 08, 2016 15.32 15.52 14.94 15.48 96,038 +0.16(+1.04%)
Jun 07, 2016 15.17 15.38 14.87 15.32 140,374 +0.08(+0.52%)
Jun 06, 2016 15.10 15.32 14.95 15.24 109,239 +0.12(+0.79%)
Jun 03, 2016 15.06 15.43 14.79 15.12 123,783 +0.06(+0.40%)
Jun 02, 2016 14.79 15.09 14.72 15.06 121,216 +0.35(+2.38%)
Jun 01, 2016 14.60 14.80 14.36 14.71 200,824 +0.03(+0.20%)
May 31, 2016 14.74 14.84 14.57 14.68 253,130 +0.03(+0.20%)
May 27, 2016 14.66 14.65 14.65 14.65 179,300 +0.16(+1.10%)
May 26, 2016 14.17 14.75 14.09 14.49 252,473 +0.71(+5.15%)
May 25, 2016 13.46 14.02 13.46 13.78 129,229 +0.25(+1.85%)
May 24, 2016 13.04 13.62 13.04 13.53 105,536 +0.49(+3.76%)
May 23, 2016 13.45 13.67 13.01 13.04 98,448 -0.32(-2.40%)
May 20, 2016 13.18 13.40 12.91 13.36 115,313 +0.27(+2.06%)
May 19, 2016 13.10 13.44 13.01 13.09 103,002 +0.01(+0.08%)
May 18, 2016 12.91 13.23 12.75 13.08 100,887 +0.01(+0.08%)
May 17, 2016 13.46 13.59 12.84 13.07 149,692 -0.42(-3.11%)
May 16, 2016 13.60 13.66 13.47 13.49 92,604 -0.06(-0.44%)
May 13, 2016 13.68 13.98 13.50 13.55 169,714 -0.25(-1.81%)
May 12, 2016 13.48 13.86 13.35 13.80 202,210 +0.31(+2.30%)
May 11, 2016 14.16 14.34 13.49 13.49 144,734 -0.79(-5.53%)
May 10, 2016 14.41 14.75 14.13 14.28 127,121 -0.14(-0.97%)
May 09, 2016 14.05 14.71 14.05 14.42 162,336 +0.40(+2.85%)
May 06, 2016 14.02 14.06 13.39 14.02 361,325 -0.11(-0.78%)
May 05, 2016 14.85 15.09 13.83 14.13 190,263 -0.69(-4.66%)
May 04, 2016 14.97 15.25 14.78 14.82 134,560 -0.27(-1.79%)
May 03, 2016 15.06 15.50 14.84 15.09 136,754 -0.06(-0.40%)
May 02, 2016 14.76 15.19 14.62 15.15 97,742 +0.48(+3.27%)
Apr 29, 2016 15.06 15.06 14.59 14.67 144,438 -0.47(-3.10%)
Apr 28, 2016 15.77 15.77 15.10 15.14 95,701 -0.70(-4.42%)
Apr 27, 2016 15.73 15.97 15.61 15.84 141,848 +0.06(+0.38%)
Apr 26, 2016 15.50 16.08 15.50 15.78 189,028 +0.34(+2.20%)
Apr 25, 2016 15.34 15.45 15.18 15.44 97,915 +0.02(+0.13%)
Apr 22, 2016 15.29 15.46 15.22 15.42 107,835 +0.28(+1.85%)
Apr 21, 2016 15.32 15.32 14.97 15.14 112,928 -0.14(-0.92%)
Apr 20, 2016 15.42 15.56 14.79 15.28 79,755 -0.14(-0.91%)
Apr 19, 2016 15.28 15.54 15.15 15.42 156,477 +0.16(+1.05%)
Apr 18, 2016 14.90 15.26 14.54 15.26 119,968 +0.32(+2.14%)
Apr 15, 2016 14.71 15.05 14.67 14.94 84,651 +0.15(+1.01%)
Apr 14, 2016 14.88 14.95 14.32 14.79 84,538 -0.11(-0.74%)
Apr 13, 2016 14.21 14.92 14.19 14.90 145,878 +0.75(+5.30%)
Apr 12, 2016 14.09 14.30 13.82 14.15 97,044 +0.11(+0.78%)
Apr 11, 2016 14.27 14.42 14.02 14.04 78,286 -0.18(-1.27%)
Apr 08, 2016 14.23 14.31 13.99 14.22 146,562 -0.03(-0.21%)
Apr 07, 2016 15.05 15.05 14.23 14.25 238,275 -0.88(-5.82%)
Apr 06, 2016 14.92 15.13 14.44 15.13 200,476 +0.43(+2.93%)
Apr 05, 2016 14.85 15.04 14.65 14.70 154,271 -0.24(-1.61%)
Apr 04, 2016 15.16 15.35 14.88 14.94 130,494 -0.24(-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.