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, 2013 16.02 16.08 15.94 15.97 0 +0.00(+0.00%)
Jul 30, 2013 15.90 16.04 15.83 15.97 0 +0.15(+0.94%)
Jul 29, 2013 15.70 15.98 15.70 15.82 0 +0.01(+0.06%)
Jul 26, 2013 15.85 15.88 15.67 15.81 0 -0.15(-0.93%)
Jul 25, 2013 15.78 16.04 15.71 15.96 0 +0.19(+1.18%)
Jul 24, 2013 15.81 15.86 15.62 15.77 0 -0.01(-0.06%)
Jul 23, 2013 15.92 16.08 15.71 15.78 0 -0.06(-0.41%)
Jul 22, 2013 15.83 15.86 15.70 15.84 0 +0.06(+0.41%)
Jul 19, 2013 15.69 15.85 15.64 15.78 0 +0.24(+1.55%)
Jul 18, 2013 15.74 15.84 15.51 15.54 0 -0.06(-0.36%)
Jul 17, 2013 15.65 15.80 15.42 15.59 62,065 +0.05(+0.30%)
Jul 16, 2013 15.70 15.76 15.51 15.55 98,252 -0.18(-1.12%)
Jul 15, 2013 15.64 15.74 15.45 15.72 0 -0.01(-0.06%)
Jul 12, 2013 15.84 15.86 15.56 15.73 0 -0.05(-0.29%)
Jul 11, 2013 15.81 16.36 15.73 15.78 0 +0.16(+1.01%)
Jul 10, 2013 15.59 15.69 15.41 15.62 0 +0.07(+0.42%)
Jul 09, 2013 15.49 15.69 15.41 15.56 0 +0.11(+0.72%)
Jul 08, 2013 15.03 15.49 14.95 15.45 167,454 +0.48(+3.23%)
Jul 05, 2013 14.85 14.96 14.34 14.96 0 +0.29(+1.96%)
Jul 03, 2013 14.57 14.74 14.42 14.68 0 +0.07(+0.44%)
Jul 02, 2013 14.55 14.76 14.42 14.61 0 +0.06(+0.45%)
Jul 01, 2013 14.52 14.79 14.42 14.54 0 +0.17(+1.16%)
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%)
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.