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 (%)
Sep 28, 2012 13.06 13.06 12.85 12.86 110,944 -0.27(-2.06%)
Sep 27, 2012 12.87 13.32 12.65 13.13 223,034 +0.29(+2.25%)
Sep 26, 2012 13.00 13.07 12.80 12.85 161,659 -0.14(-1.04%)
Sep 25, 2012 13.24 13.32 12.95 12.98 193,949 -0.20(-1.51%)
Sep 24, 2012 12.85 13.31 12.82 13.18 220,135 +0.25(+1.96%)
Sep 21, 2012 13.03 13.04 12.85 12.93 886,098 +0.05(+0.42%)
Sep 20, 2012 12.88 12.99 12.71 12.87 181,645 -0.12(-0.90%)
Sep 19, 2012 12.97 13.09 12.90 12.99 157,802 +0.01(+0.07%)
Sep 18, 2012 12.94 12.99 12.83 12.98 120,922 +0.00(+0.00%)
Sep 17, 2012 12.73 13.02 12.66 12.98 133,152 +0.02(+0.14%)
Sep 14, 2012 13.04 13.22 12.92 12.96 254,683 +0.00(+0.00%)
Sep 13, 2012 12.60 13.05 12.49 12.96 237,676 +0.39(+3.09%)
Sep 12, 2012 12.73 12.76 12.46 12.57 153,107 -0.15(-1.17%)
Sep 11, 2012 12.51 12.74 12.50 12.72 154,795 +0.20(+1.62%)
Sep 10, 2012 12.54 12.68 12.48 12.52 208,195 +0.00(+0.00%)
Sep 07, 2012 12.57 12.57 12.44 12.52 319,195 +0.00(+0.00%)
Sep 06, 2012 12.30 12.57 12.23 12.52 255,724 +0.27(+2.21%)
Sep 05, 2012 12.22 12.29 12.07 12.25 350,669 +0.12(+0.97%)
Sep 04, 2012 12.06 12.25 11.98 12.13 227,119 +0.09(+0.75%)
Aug 31, 2012 12.19 12.24 12.01 12.04 242,624 -0.07(-0.60%)
Aug 30, 2012 12.09 12.16 12.02 12.11 195,534 +0.01(+0.07%)
Aug 29, 2012 12.17 12.33 12.10 12.10 258,313 -0.01(-0.07%)
Aug 27, 2012 12.06 12.21 12.06 12.11 419,273 +0.04(+0.37%)
Aug 24, 2012 12.18 12.31 12.01 12.07 652,616 -0.20(-1.61%)
Aug 23, 2012 13.44 13.44 12.02 12.27 1,035,755 -1.39(-10.20%)
Aug 22, 2012 13.81 13.95 13.62 13.66 282,090 -0.17(-1.23%)
Aug 21, 2012 14.32 14.37 13.80 13.83 179,003 -0.38(-2.66%)
Aug 20, 2012 14.04 14.25 13.80 14.21 160,299 +0.15(+1.09%)
Aug 17, 2012 14.03 14.25 14.00 14.06 230,741 +0.04(+0.26%)
Aug 16, 2012 13.92 14.06 13.82 14.02 186,600 +0.06(+0.45%)
Aug 15, 2012 13.66 14.01 13.55 13.96 181,930 +0.30(+2.17%)
Aug 14, 2012 13.83 13.96 13.56 13.66 209,310 -0.14(-1.04%)
Aug 13, 2012 13.85 13.95 13.60 13.80 123,400 -0.07(-0.52%)
Aug 10, 2012 13.81 13.95 13.62 13.88 73,128 +0.07(+0.52%)
Aug 09, 2012 14.01 14.07 13.74 13.80 140,243 -0.24(-1.73%)
Aug 08, 2012 14.01 14.21 13.97 14.05 78,489 -0.01(-0.06%)
Aug 07, 2012 13.71 14.24 13.71 14.06 160,393 +0.45(+3.31%)
Aug 06, 2012 13.79 13.87 13.58 13.61 145,141 -0.14(-1.05%)
Aug 03, 2012 13.57 13.93 13.44 13.75 191,642 +0.43(+3.24%)
Aug 02, 2012 12.93 13.49 12.93 13.32 222,768 +0.31(+2.42%)
Aug 01, 2012 12.78 13.22 12.78 13.00 245,415 +0.23(+1.83%)
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%)
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.