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 (%)
Feb 28, 2017 17.70 17.70 17.23 17.48 625,459 -0.34(-1.88%)
Feb 27, 2017 17.54 18.24 17.51 17.82 681,705 +0.35(+2.03%)
Feb 24, 2017 16.92 17.94 16.74 17.46 623,654 +0.56(+3.31%)
Feb 23, 2017 17.60 17.60 16.81 16.90 809,138 -0.64(-3.64%)
Feb 22, 2017 17.42 17.79 17.19 17.54 616,731 +0.11(+0.62%)
Feb 21, 2017 17.54 17.67 17.16 17.43 826,393 +0.06(+0.34%)
Feb 17, 2017 17.38 17.38 17.38 0 +0.09(+0.51%)
Feb 16, 2017 16.90 17.43 16.77 17.29 1,259,190 +0.51(+3.05%)
Feb 15, 2017 15.72 16.97 15.66 16.78 1,426,075 +1.04(+6.62%)
Feb 14, 2017 15.14 15.85 15.14 15.73 709,171 +0.57(+3.76%)
Feb 13, 2017 15.32 15.33 14.89 15.16 692,785 -0.03(-0.19%)
Feb 10, 2017 15.14 15.47 14.42 15.19 816,409 +0.03(+0.19%)
Feb 09, 2017 14.89 15.44 14.74 15.16 851,791 +0.33(+2.25%)
Feb 08, 2017 14.35 14.84 14.15 14.83 945,511 +0.46(+3.21%)
Feb 07, 2017 13.96 14.90 13.88 14.37 1,565,709 +0.50(+3.61%)
Feb 06, 2017 13.87 13.92 13.71 13.87 661,129 +0.00(+0.00%)
Feb 03, 2017 13.85 13.98 13.72 13.87 887,862 +0.02(+0.14%)
Feb 02, 2017 13.76 14.06 13.67 13.85 679,911 +0.04(+0.28%)
Feb 01, 2017 14.23 14.32 13.76 13.81 931,583 -0.51(-3.57%)
Jan 31, 2017 14.18 14.35 13.77 14.32 982,010 +0.28(+1.96%)
Jan 30, 2017 14.71 14.96 14.04 14.04 1,538,627 +0.18(+1.28%)
Jan 27, 2017 14.18 15.12 13.01 13.87 4,143,694 -0.33(-2.35%)
Jan 26, 2017 14.71 14.82 14.10 14.20 1,105,300 -0.38(-2.63%)
Jan 25, 2017 14.78 14.96 14.53 14.58 1,796,396 -0.29(-1.98%)
Jan 24, 2017 14.71 15.13 14.40 14.88 1,981,923 +0.14(+0.93%)
Jan 23, 2017 15.13 15.16 14.50 14.74 2,322,051 -0.58(-3.78%)
Jan 20, 2017 15.83 16.13 13.89 15.32 6,226,876 -0.55(-3.47%)
Jan 19, 2017 16.34 16.40 15.63 15.87 1,644,388 -0.47(-2.89%)
Jan 18, 2017 16.06 16.42 15.78 16.34 775,802 +0.33(+2.09%)
Jan 17, 2017 16.26 16.71 15.97 16.01 1,115,393 -0.36(-2.22%)
Jan 13, 2017 16.37 16.37 16.37 0 -0.05(-0.30%)
Jan 12, 2017 16.56 16.64 16.19 16.42 1,591,255 -0.22(-1.30%)
Jan 11, 2017 17.94 18.26 16.52 16.64 2,494,339 -0.87(-4.99%)
Jan 10, 2017 17.89 17.91 17.33 17.51 1,740,361 -0.52(-2.89%)
Jan 09, 2017 17.88 18.13 17.63 18.03 934,844 +0.13(+0.71%)
Jan 06, 2017 18.08 18.09 17.16 17.91 2,178,379 +0.28(+1.56%)
Jan 05, 2017 18.19 18.22 17.56 17.63 1,102,289 -0.81(-4.37%)
Jan 04, 2017 18.12 18.50 18.00 18.44 887,727 +0.46(+2.57%)
Jan 03, 2017 18.31 18.56 17.90 17.97 1,059,999 -0.27(-1.45%)
Dec 30, 2016 18.24 18.24 18.24 0 +0.01(+0.05%)
Dec 29, 2016 18.18 18.50 18.06 18.23 1,550,694 -0.13(-0.70%)
Dec 28, 2016 19.15 19.21 18.09 18.36 2,718,055 -0.93(-4.84%)
Dec 27, 2016 19.50 20.03 19.23 19.29 1,296,761 -0.56(-2.82%)
Dec 23, 2016 19.85 19.85 19.85 0 +0.81(+4.23%)
Dec 22, 2016 18.57 19.48 17.79 19.05 7,048,695 -0.95(-4.77%)
Dec 21, 2016 19.35 20.19 19.23 20.00 7,080,503 +0.16(+0.79%)
Dec 20, 2016 15.76 21.39 15.74 19.84 29,559,708 +8.88(+81.08%)
Dec 19, 2016 11.40 11.51 10.89 10.96 268,793 -0.34(-3.04%)
Dec 16, 2016 11.07 11.38 10.91 11.30 1,684,545 +0.29(+2.68%)
Dec 15, 2016 10.91 11.10 10.76 11.01 359,959 +0.17(+1.54%)
Dec 14, 2016 10.84 11.15 10.65 10.84 507,900 +0.00(+0.00%)
Dec 13, 2016 11.31 11.31 10.68 10.84 746,158 -0.47(-4.17%)
Dec 12, 2016 10.74 11.36 10.57 11.31 881,502 +0.65(+6.08%)
Dec 09, 2016 9.592 10.84 9.444 10.66 1,115,560 +0.01(+0.09%)
Dec 08, 2016 10.35 10.67 9.857 10.65 491,466 +0.15(+1.40%)
Dec 07, 2016 10.44 10.72 10.24 10.51 750,543 +0.03(+0.28%)
Dec 06, 2016 9.945 10.54 9.769 10.48 487,499 +0.51(+5.13%)
Dec 05, 2016 10.15 10.35 9.631 9.965 524,292 -0.12(-1.17%)
Dec 02, 2016 9.945 10.08 9.769 10.08 215,911 +0.23(+2.29%)
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.