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 (%)
Jul 31, 2012 12.91 13.00 12.70 12.77 200,940 -0.22(-1.66%)
Jul 30, 2012 13.13 13.24 12.95 12.99 118,196 -0.17(-1.30%)
Jul 27, 2012 12.82 13.30 12.82 13.16 159,197 +0.34(+2.67%)
Jul 26, 2012 12.73 12.82 12.61 12.82 120,434 +0.22(+1.71%)
Jul 25, 2012 12.68 12.68 12.48 12.60 186,347 +0.04(+0.29%)
Jul 24, 2012 12.82 12.91 12.49 12.56 201,233 -0.22(-1.72%)
Jul 23, 2012 12.80 12.94 12.63 12.78 150,458 -0.14(-1.08%)
Jul 20, 2012 13.00 13.06 12.83 12.92 193,518 -0.18(-1.37%)
Jul 19, 2012 13.20 13.24 13.04 13.10 70,494 -0.06(-0.48%)
Jul 18, 2012 13.05 13.39 13.03 13.17 114,501 +0.12(+0.90%)
Jul 17, 2012 13.19 13.44 13.00 13.05 139,744 -0.07(-0.55%)
Jul 16, 2012 13.20 13.25 13.00 13.12 348,661 -0.13(-1.02%)
Jul 13, 2012 13.26 13.40 13.13 13.26 125,384 +0.11(+0.82%)
Jul 12, 2012 13.08 13.28 12.86 13.15 142,494 +0.02(+0.14%)
Jul 11, 2012 13.35 13.35 13.00 13.13 232,022 -0.14(-1.08%)
Jul 10, 2012 13.25 13.47 13.13 13.27 281,500 +0.08(+0.61%)
Jul 09, 2012 13.12 13.22 12.88 13.19 345,283 +0.01(+0.07%)
Jul 06, 2012 13.35 13.49 13.13 13.18 377,570 -0.40(-2.98%)
Jul 05, 2012 14.11 14.11 13.55 13.59 354,469 -0.63(-4.43%)
Jul 03, 2012 14.01 14.37 13.87 14.22 109,546 +0.27(+1.93%)
Jul 02, 2012 13.87 13.95 13.62 13.95 295,575 +0.20(+1.44%)
Jun 29, 2012 13.69 13.91 13.46 13.75 402,185 +0.33(+2.48%)
Jun 28, 2012 13.35 13.44 13.15 13.42 318,899 -0.10(-0.73%)
Jun 27, 2012 13.55 13.71 13.44 13.52 267,833 -0.08(-0.59%)
Jun 26, 2012 13.37 13.71 13.13 13.60 173,036 +0.20(+1.48%)
Jun 25, 2012 13.20 13.51 13.01 13.40 180,365 +0.02(+0.13%)
Jun 22, 2012 13.46 13.60 13.33 13.38 356,329 +0.04(+0.27%)
Jun 21, 2012 13.71 13.89 13.26 13.35 303,706 -0.37(-2.69%)
Jun 20, 2012 13.57 13.89 13.45 13.71 435,902 +0.18(+1.33%)
Jun 19, 2012 13.29 13.73 13.23 13.53 289,493 +0.32(+2.45%)
Jun 18, 2012 13.17 13.40 12.99 13.21 214,012 -0.07(-0.54%)
Jun 15, 2012 12.96 13.34 12.96 13.28 865,946 +0.32(+2.50%)
Jun 14, 2012 12.42 13.09 12.37 12.96 384,445 +0.59(+4.80%)
Jun 13, 2012 12.72 12.86 12.35 12.37 325,226 -0.46(-3.58%)
Jun 12, 2012 12.58 12.84 12.45 12.82 244,769 +0.30(+2.37%)
Jun 11, 2012 12.97 12.97 12.51 12.53 362,925 -0.27(-2.11%)
Jun 08, 2012 12.90 13.22 12.76 12.80 425,868 -0.13(-0.97%)
Jun 07, 2012 13.24 13.38 12.88 12.92 258,421 -0.23(-1.78%)
Jun 06, 2012 12.75 13.20 12.75 13.16 307,801 +0.53(+4.20%)
Jun 05, 2012 12.44 12.81 12.44 12.63 417,212 +0.09(+0.72%)
Jun 04, 2012 12.13 12.65 11.96 12.54 347,409 +0.47(+3.87%)
Jun 01, 2012 12.19 12.60 12.01 12.07 316,765 -0.30(-2.40%)
May 31, 2012 12.47 12.51 12.08 12.37 503,169 +0.08(+0.66%)
May 30, 2012 12.28 12.43 12.11 12.28 423,359 -0.04(-0.29%)
May 29, 2012 12.69 12.76 12.20 12.32 395,793 -0.32(-2.55%)
May 25, 2012 12.54 12.70 12.37 12.64 317,484 +0.11(+0.86%)
May 24, 2012 12.91 13.03 12.36 12.54 356,783 -0.37(-2.85%)
May 23, 2012 12.56 12.93 12.47 12.90 328,936 +0.24(+1.91%)
May 22, 2012 12.86 13.04 12.55 12.66 270,777 -0.23(-1.81%)
May 21, 2012 12.70 12.94 12.54 12.89 290,483 +0.21(+1.69%)
May 18, 2012 12.52 12.83 12.31 12.68 394,697 +0.13(+1.00%)
May 17, 2012 12.70 12.93 12.52 12.55 382,824 -0.16(-1.27%)
May 16, 2012 12.62 13.02 12.54 12.71 264,082 +0.15(+1.21%)
May 15, 2012 12.47 12.77 12.42 12.56 170,996 +0.10(+0.79%)
May 14, 2012 12.39 12.71 12.28 12.46 197,636 -0.03(-0.22%)
May 11, 2012 12.32 12.67 12.32 12.49 187,410 +0.12(+0.94%)
May 10, 2012 12.36 12.54 12.19 12.37 154,964 +0.13(+1.10%)
May 09, 2012 12.09 12.46 12.03 12.24 237,490 +0.05(+0.44%)
May 08, 2012 12.55 12.57 12.16 12.19 384,034 -0.47(-3.68%)
May 07, 2012 12.49 12.80 12.41 12.65 203,543 +0.16(+1.29%)
May 04, 2012 12.55 12.88 12.49 12.49 283,268 -0.10(-0.78%)
May 03, 2012 12.80 12.95 12.27 12.59 296,796 -0.13(-0.99%)
May 02, 2012 12.68 12.75 12.47 12.71 230,311 +0.00(+0.00%)
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.