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 30, 2014 13.39 13.53 13.14 13.24 264,031 -0.20(-1.48%)
Sep 29, 2014 13.44 13.57 13.27 13.44 191,255 -0.11(-0.84%)
Sep 26, 2014 13.50 13.64 13.49 13.55 111,993 +0.04(+0.28%)
Sep 25, 2014 13.69 13.90 13.40 13.51 142,053 -0.20(-1.45%)
Sep 24, 2014 13.64 13.81 13.47 13.71 126,832 +0.14(+1.05%)
Sep 23, 2014 13.60 13.77 13.51 13.57 140,174 -0.07(-0.49%)
Sep 22, 2014 13.77 13.83 13.56 13.64 146,300 -0.18(-1.30%)
Sep 19, 2014 14.10 14.20 13.65 13.82 405,876 -0.26(-1.88%)
Sep 18, 2014 14.01 14.23 14.01 14.08 134,487 +0.09(+0.61%)
Sep 17, 2014 13.82 14.05 13.75 13.99 264,554 +0.14(+1.02%)
Sep 16, 2014 13.75 13.92 13.52 13.85 304,306 +0.07(+0.48%)
Sep 15, 2014 14.06 14.21 13.77 13.79 226,883 -0.24(-1.69%)
Sep 12, 2014 14.62 14.62 13.95 14.02 178,268 -0.50(-3.45%)
Sep 11, 2014 14.04 14.59 14.04 14.52 226,197 +0.37(+2.61%)
Sep 10, 2014 14.04 14.30 13.92 14.16 244,886 +0.11(+0.81%)
Sep 09, 2014 14.13 14.27 13.93 14.04 357,026 -0.12(-0.87%)
Sep 08, 2014 13.92 14.21 13.79 14.16 212,035 +0.21(+1.49%)
Sep 05, 2014 13.76 14.00 13.65 13.96 166,784 +0.10(+0.75%)
Sep 04, 2014 13.80 13.94 13.72 13.85 210,129 +0.17(+1.24%)
Sep 03, 2014 13.72 13.85 13.62 13.68 304,168 +0.00(+0.00%)
Sep 02, 2014 13.50 13.71 13.29 13.68 352,206 +0.28(+2.11%)
Aug 29, 2014 14.27 13.40 13.40 13.40 393,865 -0.75(-5.32%)
Aug 28, 2014 14.25 14.52 13.89 14.15 312,335 -0.22(-1.51%)
Aug 27, 2014 14.70 14.78 14.33 14.37 235,200 -0.36(-2.43%)
Aug 26, 2014 14.84 15.09 14.64 14.73 193,737 -0.11(-0.76%)
Aug 25, 2014 14.88 15.08 14.75 14.84 169,816 +0.03(+0.19%)
Aug 22, 2014 14.93 15.12 14.78 14.81 132,976 -0.14(-0.94%)
Aug 21, 2014 15.05 15.29 14.81 14.95 154,769 -0.14(-0.94%)
Aug 20, 2014 15.16 15.33 14.99 15.10 98,477 -0.13(-0.87%)
Aug 19, 2014 15.12 15.48 15.12 15.23 156,717 +0.11(+0.75%)
Aug 18, 2014 14.92 15.25 14.90 15.11 208,277 +0.37(+2.49%)
Aug 15, 2014 15.26 15.28 14.68 14.75 259,272 -0.36(-2.37%)
Aug 14, 2014 15.22 15.40 15.03 15.10 183,254 -0.13(-0.87%)
Aug 13, 2014 15.14 15.37 14.73 15.24 155,634 +0.10(+0.68%)
Aug 12, 2014 15.10 15.25 14.90 15.13 128,476 -0.01(-0.06%)
Aug 11, 2014 15.03 15.31 14.94 15.14 147,147 +0.15(+1.01%)
Aug 08, 2014 14.81 15.14 14.81 14.99 216,432 +0.17(+1.14%)
Aug 07, 2014 15.53 15.53 14.78 14.82 216,887 -0.74(-4.78%)
Aug 06, 2014 15.10 15.71 14.60 15.57 156,222 +0.38(+2.48%)
Aug 05, 2014 15.01 15.47 14.87 15.19 117,150 +0.19(+1.26%)
Aug 04, 2014 14.97 15.10 14.75 15.00 168,669 +0.11(+0.76%)
Aug 01, 2014 14.95 15.02 14.78 14.89 227,984 -0.02(-0.13%)
Jul 31, 2014 14.84 15.01 14.78 14.91 225,161 +0.07(+0.44%)
Jul 30, 2014 14.68 14.93 14.59 14.84 148,206 +0.27(+1.87%)
Jul 29, 2014 14.57 14.65 14.37 14.57 106,433 +0.00(+0.00%)
Jul 28, 2014 14.72 14.78 14.46 14.57 172,673 -0.09(-0.64%)
Jul 25, 2014 14.81 15.03 14.61 14.66 157,198 -0.29(-1.95%)
Jul 24, 2014 14.90 15.17 14.78 14.95 160,734 +0.06(+0.38%)
Jul 23, 2014 15.01 15.41 14.76 14.90 166,285 -0.08(-0.57%)
Jul 22, 2014 15.50 15.51 14.93 14.98 138,938 -0.48(-3.11%)
Jul 21, 2014 15.28 15.59 15.26 15.46 262,098 +0.10(+0.67%)
Jul 18, 2014 15.28 15.40 14.85 15.36 454,427 +0.03(+0.18%)
Jul 17, 2014 13.97 16.07 13.97 15.33 1,118,370 +1.25(+8.90%)
Jul 16, 2014 14.15 14.22 13.87 14.08 166,544 +0.02(+0.13%)
Jul 15, 2014 14.17 14.27 13.86 14.06 138,565 -0.11(-0.80%)
Jul 14, 2014 14.12 14.23 13.90 14.17 137,399 +0.22(+1.55%)
Jul 11, 2014 14.09 14.13 13.68 13.96 228,346 -0.18(-1.27%)
Jul 10, 2014 14.17 14.36 14.04 14.13 133,150 -0.33(-2.28%)
Jul 09, 2014 14.31 14.51 14.21 14.46 134,964 +0.21(+1.45%)
Jul 08, 2014 14.46 14.50 14.19 14.26 204,462 -0.23(-1.56%)
Jul 07, 2014 14.66 14.66 14.38 14.48 135,600 -0.04(-0.26%)
Jul 03, 2014 14.30 14.52 14.52 14.52 78,369 +0.24(+1.65%)
Jul 02, 2014 14.45 14.59 14.20 14.29 155,766 -0.20(-1.37%)
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.