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 (%)
Dec 31, 2015 15.68 15.78 15.78 15.78 212,715 +0.01(+0.06%)
Dec 30, 2015 15.97 16.00 15.57 15.77 100,784 -0.19(-1.21%)
Dec 29, 2015 15.82 16.14 15.82 15.96 80,642 +0.23(+1.47%)
Dec 28, 2015 15.58 15.75 15.36 15.73 145,758 +0.04(+0.25%)
Dec 24, 2015 15.41 15.69 15.69 15.69 69,625 +0.25(+1.62%)
Dec 23, 2015 15.77 15.77 15.43 15.44 176,983 -0.22(-1.42%)
Dec 22, 2015 15.31 15.77 15.12 15.66 155,019 +0.40(+2.59%)
Dec 21, 2015 14.84 15.27 14.41 15.27 185,054 +0.53(+3.60%)
Dec 18, 2015 14.95 15.11 14.49 14.74 1,434,809 -0.30(-1.99%)
Dec 17, 2015 15.86 15.86 15.03 15.03 267,415 -0.78(-4.94%)
Dec 16, 2015 15.65 15.90 15.40 15.81 287,077 +0.34(+2.18%)
Dec 15, 2015 15.32 15.64 15.11 15.48 219,727 +0.22(+1.45%)
Dec 14, 2015 14.89 15.34 14.60 15.26 239,854 +0.32(+2.13%)
Dec 11, 2015 14.71 15.37 14.71 14.94 234,404 -0.06(-0.39%)
Dec 10, 2015 14.87 15.04 14.72 15.00 157,455 +0.13(+0.91%)
Dec 09, 2015 15.01 15.37 14.76 14.86 177,234 -0.29(-1.91%)
Dec 08, 2015 15.20 15.41 14.98 15.15 149,599 -0.20(-1.32%)
Dec 07, 2015 15.64 15.72 15.16 15.35 238,961 -0.26(-1.67%)
Dec 04, 2015 15.12 15.93 14.92 15.61 256,570 +0.66(+4.38%)
Dec 03, 2015 15.86 15.92 14.53 14.96 244,440 -0.75(-4.79%)
Dec 02, 2015 15.92 16.12 15.65 15.71 283,767 -0.16(-1.03%)
Dec 01, 2015 15.89 16.07 15.54 15.87 144,492 +0.05(+0.30%)
Nov 30, 2015 16.22 16.22 15.66 15.82 267,787 -0.40(-2.48%)
Nov 27, 2015 16.18 16.39 15.77 16.23 177,747 -0.04(-0.24%)
Nov 25, 2015 15.08 16.27 16.27 16.27 555,392 +1.40(+9.43%)
Nov 24, 2015 14.40 15.57 12.99 14.86 350,535 +0.81(+5.74%)
Nov 23, 2015 14.07 14.09 12.96 14.06 221,273 +0.03(+0.21%)
Nov 20, 2015 13.99 14.42 13.78 14.03 256,182 +0.22(+1.60%)
Nov 19, 2015 13.66 13.91 13.36 13.81 117,943 +0.09(+0.63%)
Nov 18, 2015 13.65 13.75 13.32 13.72 147,831 +0.18(+1.35%)
Nov 17, 2015 13.30 14.46 12.61 13.54 249,043 +0.38(+2.92%)
Nov 16, 2015 12.20 13.16 11.95 13.15 193,455 +0.98(+8.04%)
Nov 13, 2015 12.66 12.70 12.11 12.18 215,539 -0.61(-4.73%)
Nov 12, 2015 13.04 13.28 12.75 12.78 131,729 -0.30(-2.28%)
Nov 11, 2015 13.90 13.90 13.06 13.08 141,196 -0.83(-5.94%)
Nov 10, 2015 13.97 14.44 13.53 13.90 237,694 -0.12(-0.89%)
Nov 09, 2015 14.27 14.27 13.87 14.03 216,760 -0.25(-1.75%)
Nov 06, 2015 14.12 14.50 14.08 14.28 137,430 +0.01(+0.07%)
Nov 05, 2015 13.84 14.37 13.79 14.27 127,105 +0.48(+3.48%)
Nov 04, 2015 14.21 14.30 13.69 13.79 202,720 -0.38(-2.71%)
Nov 03, 2015 13.66 14.19 13.21 14.17 221,365 +0.57(+4.16%)
Nov 02, 2015 13.27 13.64 12.93 13.61 223,701 +0.33(+2.46%)
Oct 30, 2015 13.27 13.57 12.98 13.28 225,127 -0.02(-0.14%)
Oct 29, 2015 13.30 13.48 12.57 13.30 151,449 -0.06(-0.43%)
Oct 28, 2015 12.95 13.36 12.43 13.36 161,893 +0.41(+3.19%)
Oct 27, 2015 12.81 13.14 12.44 12.94 258,471 +0.15(+1.20%)
Oct 26, 2015 12.50 12.86 12.05 12.79 209,482 +0.18(+1.45%)
Oct 23, 2015 13.21 13.21 11.94 12.61 197,068 -0.46(-3.53%)
Oct 22, 2015 13.21 13.24 12.79 13.07 139,702 -0.07(-0.51%)
Oct 21, 2015 13.30 13.33 13.11 13.14 143,736 -0.12(-0.87%)
Oct 20, 2015 13.12 13.29 12.98 13.25 122,497 +0.14(+1.10%)
Oct 19, 2015 12.83 13.17 12.50 13.11 110,315 +0.20(+1.56%)
Oct 16, 2015 12.91 13.02 12.34 12.91 110,557 -0.02(-0.15%)
Oct 15, 2015 12.62 12.93 12.34 12.92 164,320 +0.39(+3.14%)
Oct 14, 2015 12.93 13.11 12.41 12.53 166,982 -0.38(-2.97%)
Oct 13, 2015 13.00 13.29 12.80 12.91 196,304 -0.18(-1.39%)
Oct 12, 2015 13.15 13.20 12.90 13.10 140,528 +0.00(+0.00%)
Oct 09, 2015 13.06 13.13 12.24 13.10 280,493 +0.10(+0.74%)
Oct 08, 2015 12.01 13.84 12.01 13.00 402,708 +1.45(+12.55%)
Oct 07, 2015 11.50 11.67 11.32 11.55 163,649 +0.10(+0.84%)
Oct 06, 2015 11.88 11.88 11.33 11.46 196,158 -0.42(-3.56%)
Oct 05, 2015 11.46 11.90 11.37 11.88 196,086 +0.46(+4.04%)
Oct 02, 2015 11.15 11.43 10.92 11.42 245,715 +0.18(+1.62%)
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.