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 (%)
May 31, 2016 14.32 14.42 14.16 14.26 260,504 +0.03(+0.21%)
May 27, 2016 14.24 14.24 14.24 14.24 184,523 +0.21(+1.52%)
May 26, 2016 13.71 14.27 13.63 14.02 260,908 +0.69(+5.15%)
May 25, 2016 13.02 13.57 13.02 13.33 133,546 +0.24(+1.85%)
May 24, 2016 12.62 13.18 12.62 13.09 109,062 +0.47(+3.76%)
May 23, 2016 13.02 13.23 12.59 12.62 101,737 -0.31(-2.40%)
May 20, 2016 12.75 12.97 12.49 12.93 119,165 +0.26(+2.06%)
May 19, 2016 12.68 13.01 12.59 12.67 106,443 +0.01(+0.08%)
May 18, 2016 12.49 12.80 12.34 12.66 104,257 +0.01(+0.08%)
May 17, 2016 13.02 13.15 12.42 12.65 154,693 -0.41(-3.11%)
May 16, 2016 13.16 13.22 13.03 13.05 95,697 -0.06(-0.44%)
May 13, 2016 13.24 13.53 13.06 13.11 175,384 -0.24(-1.81%)
May 12, 2016 13.04 13.41 12.92 13.35 208,965 +0.30(+2.30%)
May 11, 2016 13.70 13.88 13.05 13.05 149,569 -0.76(-5.53%)
May 10, 2016 13.94 14.27 13.67 13.82 131,368 -0.14(-0.97%)
May 09, 2016 13.60 14.23 13.60 13.95 167,759 +0.39(+2.85%)
May 06, 2016 13.57 13.61 12.96 13.57 373,397 -0.11(-0.78%)
May 05, 2016 14.37 14.60 13.38 13.67 196,619 -0.67(-4.66%)
May 04, 2016 14.49 14.76 14.30 14.34 139,055 -0.26(-1.79%)
May 03, 2016 14.57 15.00 14.36 14.60 141,323 -0.06(-0.40%)
May 02, 2016 14.28 14.70 14.15 14.66 101,007 +0.46(+3.27%)
Apr 29, 2016 14.57 14.57 14.12 14.20 149,263 -0.45(-3.10%)
Apr 28, 2016 15.26 15.26 14.61 14.65 98,898 -0.68(-4.42%)
Apr 27, 2016 15.22 15.45 15.11 15.33 146,587 +0.06(+0.38%)
Apr 26, 2016 15.00 15.56 15.00 15.27 195,343 +0.33(+2.20%)
Apr 25, 2016 14.84 14.95 14.69 14.94 101,186 +0.02(+0.13%)
Apr 22, 2016 14.80 14.96 14.73 14.92 111,437 +0.27(+1.85%)
Apr 21, 2016 14.82 14.82 14.49 14.65 116,701 -0.14(-0.92%)
Apr 20, 2016 14.92 15.06 14.31 14.79 82,419 -0.14(-0.91%)
Apr 19, 2016 14.79 15.04 14.66 14.92 161,705 +0.15(+1.05%)
Apr 18, 2016 14.42 14.77 14.07 14.77 123,976 +0.31(+2.14%)
Apr 15, 2016 14.23 14.56 14.20 14.46 87,479 +0.15(+1.01%)
Apr 14, 2016 14.40 14.47 13.86 14.31 87,362 -0.11(-0.74%)
Apr 13, 2016 13.75 14.44 13.73 14.42 150,751 +0.73(+5.30%)
Apr 12, 2016 13.63 13.84 13.37 13.69 100,286 +0.11(+0.78%)
Apr 11, 2016 13.81 13.95 13.57 13.59 80,901 -0.17(-1.27%)
Apr 08, 2016 13.77 13.85 13.54 13.76 151,458 -0.03(-0.21%)
Apr 07, 2016 14.56 14.56 13.77 13.79 246,235 -0.85(-5.82%)
Apr 06, 2016 14.44 14.65 13.97 14.64 207,174 +0.42(+2.93%)
Apr 05, 2016 14.37 14.55 14.18 14.22 159,425 -0.23(-1.61%)
Apr 04, 2016 14.67 14.85 14.40 14.46 134,853 -0.23(-1.58%)
Apr 01, 2016 14.33 14.87 14.31 14.69 119,704 +0.26(+1.81%)
Mar 31, 2016 14.58 14.72 14.43 14.43 92,240 -0.16(-1.13%)
Mar 30, 2016 14.68 14.69 14.47 14.59 143,295 -0.03(-0.20%)
Mar 29, 2016 13.98 14.62 13.75 14.62 186,505 +0.70(+5.00%)
Mar 28, 2016 13.95 14.27 13.84 13.92 228,662 -0.03(-0.21%)
Mar 24, 2016 13.61 13.95 13.95 13.95 283,257 +0.33(+2.41%)
Mar 23, 2016 13.88 13.95 12.86 13.62 593,681 -0.91(-6.26%)
Mar 22, 2016 14.86 15.04 14.16 14.53 213,150 -0.42(-2.78%)
Mar 21, 2016 14.75 15.46 14.27 14.95 241,148 +0.15(+0.98%)
Mar 18, 2016 14.76 15.02 13.88 14.81 318,760 +0.15(+1.06%)
Mar 17, 2016 14.18 14.66 14.00 14.65 378,489 +0.55(+3.91%)
Mar 16, 2016 14.18 14.37 13.97 14.10 159,958 -0.23(-1.62%)
Mar 15, 2016 14.52 15.28 14.21 14.33 128,420 -0.24(-1.66%)
Mar 14, 2016 14.60 14.87 13.74 14.57 104,199 -0.08(-0.53%)
Mar 11, 2016 14.81 14.92 14.58 14.65 185,157 -0.08(-0.53%)
Mar 10, 2016 14.65 15.32 14.43 14.73 140,773 +0.04(+0.26%)
Mar 09, 2016 15.01 15.01 14.58 14.69 152,621 -0.14(-0.91%)
Mar 08, 2016 14.59 14.89 14.44 14.82 242,496 +0.15(+0.99%)
Mar 07, 2016 14.51 14.82 14.37 14.68 306,206 +0.18(+1.27%)
Mar 04, 2016 13.89 14.46 13.89 14.50 177,232 +0.55(+3.96%)
Mar 03, 2016 14.06 14.06 13.49 13.94 255,074 -0.22(-1.57%)
Mar 02, 2016 14.31 14.31 13.49 14.17 257,362 -0.08(-0.54%)
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.