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 (%)
Mar 30, 2012 13.29 13.29 13.05 13.08 183,676 -0.13(-0.95%)
Mar 29, 2012 13.21 13.25 13.05 13.21 256,702 -0.04(-0.27%)
Mar 28, 2012 13.30 13.47 12.99 13.24 253,494 -0.05(-0.40%)
Mar 27, 2012 13.39 13.46 13.24 13.30 177,335 -0.08(-0.60%)
Mar 26, 2012 13.13 13.43 13.11 13.38 307,409 +0.34(+2.61%)
Mar 23, 2012 12.92 13.05 12.71 13.04 308,641 +0.11(+0.83%)
Mar 22, 2012 12.71 12.93 12.62 12.93 214,850 +0.17(+1.33%)
Mar 21, 2012 12.76 13.15 12.37 12.76 384,909 +0.19(+1.50%)
Mar 20, 2012 12.61 12.76 12.42 12.57 306,105 -0.13(-0.99%)
Mar 19, 2012 12.50 12.74 12.29 12.70 313,512 +0.14(+1.14%)
Mar 16, 2012 12.62 12.62 12.28 12.55 885,280 -0.04(-0.28%)
Mar 15, 2012 12.51 12.62 12.33 12.59 225,382 +0.08(+0.64%)
Mar 14, 2012 12.60 12.64 12.47 12.51 182,151 -0.11(-0.85%)
Mar 13, 2012 12.48 12.62 12.40 12.62 292,223 +0.21(+1.73%)
Mar 12, 2012 12.30 12.54 12.15 12.40 294,707 +0.08(+0.65%)
Mar 09, 2012 12.17 12.41 12.05 12.32 229,106 +0.13(+1.03%)
Mar 08, 2012 12.24 12.24 11.94 12.20 212,685 +0.02(+0.15%)
Mar 07, 2012 11.91 12.18 11.75 12.18 207,025 +0.30(+2.56%)
Mar 06, 2012 12.00 12.13 11.86 11.87 230,070 -0.26(-2.14%)
Mar 05, 2012 11.96 12.20 11.86 12.13 186,748 +0.13(+1.12%)
Mar 02, 2012 12.37 12.54 11.96 12.00 352,838 -0.34(-2.76%)
Mar 01, 2012 12.27 12.62 12.19 12.34 278,035 -0.06(-0.51%)
Feb 29, 2012 12.70 12.72 12.25 12.40 265,197 -0.28(-2.19%)
Feb 28, 2012 12.57 12.72 12.48 12.68 333,310 +0.11(+0.85%)
Feb 27, 2012 12.49 12.65 12.35 12.57 200,701 +0.05(+0.43%)
Feb 24, 2012 12.86 12.91 12.51 12.52 186,359 -0.42(-3.24%)
Feb 23, 2012 12.84 13.04 12.78 12.94 161,829 +0.11(+0.83%)
Feb 22, 2012 12.81 12.98 12.63 12.83 230,025 +0.00(+0.00%)
Feb 21, 2012 13.09 13.20 12.73 12.83 198,197 -0.25(-1.91%)
Feb 17, 2012 12.94 13.12 12.91 13.08 229,882 +0.20(+1.52%)
Feb 16, 2012 12.70 12.96 12.70 12.88 305,161 +0.24(+1.90%)
Feb 15, 2012 13.05 13.06 12.54 12.64 245,201 -0.39(-3.01%)
Feb 14, 2012 13.02 13.05 12.80 13.03 157,685 -0.06(-0.48%)
Feb 13, 2012 13.24 13.24 13.04 13.10 149,646 -0.04(-0.27%)
Feb 10, 2012 13.21 13.31 13.08 13.13 106,384 -0.20(-1.47%)
Feb 09, 2012 13.38 13.38 13.27 13.33 167,703 +0.04(+0.33%)
Feb 08, 2012 13.36 13.37 13.12 13.28 99,255 -0.05(-0.40%)
Feb 07, 2012 13.25 13.37 13.22 13.34 139,126 +0.04(+0.27%)
Feb 06, 2012 13.42 13.48 13.24 13.30 186,677 -0.21(-1.58%)
Feb 03, 2012 13.49 13.61 13.45 13.52 348,692 +0.26(+1.95%)
Feb 02, 2012 13.11 13.40 13.02 13.26 415,390 +0.17(+1.33%)
Feb 01, 2012 13.18 13.28 12.98 13.08 374,145 -0.07(-0.51%)
Jan 31, 2012 13.34 13.34 13.10 13.15 172,401 -0.12(-0.87%)
Jan 30, 2012 13.38 13.45 13.20 13.27 132,592 -0.17(-1.26%)
Jan 27, 2012 13.30 13.48 13.12 13.44 159,324 +0.07(+0.53%)
Jan 26, 2012 13.49 13.55 13.27 13.36 298,292 -0.10(-0.73%)
Jan 25, 2012 13.25 13.61 13.07 13.46 382,447 +0.22(+1.68%)
Jan 24, 2012 13.08 13.25 13.07 13.24 306,737 +0.09(+0.68%)
Jan 23, 2012 13.15 13.33 13.04 13.15 203,154 -0.01(-0.07%)
Jan 20, 2012 13.03 13.20 12.99 13.16 171,198 +0.07(+0.54%)
Jan 19, 2012 13.12 13.23 12.96 13.09 161,539 -0.03(-0.20%)
Jan 18, 2012 12.69 13.15 12.63 13.12 218,095 +0.43(+3.37%)
Jan 17, 2012 12.76 12.89 12.59 12.69 203,933 -0.01(-0.07%)
Jan 13, 2012 12.62 12.93 12.62 12.70 296,280 +0.02(+0.14%)
Jan 12, 2012 12.71 12.78 12.13 12.68 196,264 +0.01(+0.07%)
Jan 11, 2012 12.78 12.81 12.60 12.67 213,607 -0.16(-1.25%)
Jan 10, 2012 12.81 12.87 12.73 12.83 205,438 +0.18(+1.41%)
Jan 09, 2012 12.34 12.66 12.19 12.65 334,411 +0.29(+2.31%)
Jan 06, 2012 12.59 12.85 12.36 12.37 341,214 -0.25(-1.98%)
Jan 05, 2012 12.74 12.79 12.40 12.62 709,648 -0.12(-0.98%)
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.