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 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%)
Mar 01, 2016 13.86 14.37 13.57 14.24 260,328 +0.42(+3.01%)
Feb 29, 2016 13.86 14.26 13.74 13.83 281,092 -0.14(-0.97%)
Feb 26, 2016 14.22 14.44 13.84 13.96 234,571 -0.24(-1.70%)
Feb 25, 2016 14.02 14.36 13.60 14.21 422,224 +0.22(+1.59%)
Feb 24, 2016 13.41 14.01 13.24 13.98 145,475 +0.41(+3.05%)
Feb 23, 2016 13.42 13.95 13.39 13.57 133,769 +0.20(+1.51%)
Feb 22, 2016 13.67 14.17 13.31 13.37 245,953 -0.19(-1.42%)
Feb 19, 2016 13.21 13.79 13.08 13.56 186,589 +0.32(+2.40%)
Feb 18, 2016 13.10 13.72 12.83 13.24 174,621 +0.05(+0.37%)
Feb 17, 2016 13.28 13.68 13.18 13.19 202,013 +0.11(+0.81%)
Feb 16, 2016 12.95 13.29 12.52 13.09 351,243 +0.36(+2.80%)
Feb 12, 2016 12.60 12.73 12.73 12.73 160,314 +0.09(+0.69%)
Feb 11, 2016 12.36 12.94 12.21 12.64 149,311 +0.17(+1.39%)
Feb 10, 2016 12.39 12.69 12.28 12.47 264,368 +0.14(+1.09%)
Feb 09, 2016 12.35 12.81 12.19 12.34 137,869 -0.22(-1.77%)
Feb 08, 2016 12.31 13.53 11.86 12.56 213,315 +0.09(+0.70%)
Feb 05, 2016 12.54 12.67 12.21 12.47 188,214 -0.09(-0.69%)
Feb 04, 2016 14.22 14.52 12.44 12.56 384,779 -1.96(-13.48%)
Feb 03, 2016 14.93 14.93 14.39 14.51 129,366 -0.29(-1.95%)
Feb 02, 2016 15.02 15.07 14.72 14.80 130,698 -0.34(-2.23%)
Feb 01, 2016 15.66 15.66 14.98 15.14 188,742 -0.76(-4.79%)
Jan 29, 2016 15.13 15.93 15.13 15.90 305,149 +0.85(+5.63%)
Jan 28, 2016 14.95 15.16 14.74 15.05 214,436 +0.31(+2.09%)
Jan 27, 2016 15.09 15.23 14.60 14.75 148,862 -0.40(-2.67%)
Jan 26, 2016 14.35 15.26 14.34 15.15 155,319 +0.93(+6.50%)
Jan 25, 2016 14.31 14.47 14.18 14.22 121,724 -0.21(-1.47%)
Jan 22, 2016 14.42 14.56 14.07 14.44 180,940 +0.23(+1.63%)
Jan 21, 2016 14.30 14.86 14.15 14.21 266,043 -0.15(-1.07%)
Jan 20, 2016 14.06 14.55 13.69 14.36 156,118 +0.10(+0.68%)
Jan 19, 2016 14.57 14.63 13.99 14.26 219,204 -0.18(-1.27%)
Jan 15, 2016 13.93 14.45 14.45 14.45 156,786 +0.12(+0.81%)
Jan 14, 2016 14.48 14.58 14.12 14.33 127,588 -0.07(-0.47%)
Jan 13, 2016 14.95 15.15 14.35 14.40 162,430 -0.45(-3.05%)
Jan 12, 2016 14.97 15.37 14.49 14.85 231,432 +0.03(+0.19%)
Jan 11, 2016 15.16 15.24 14.57 14.82 150,874 -0.21(-1.41%)
Jan 08, 2016 15.20 15.58 14.96 15.03 254,734 -0.26(-1.70%)
Jan 07, 2016 15.12 15.97 15.06 15.29 639,825 -0.19(-1.24%)
Jan 06, 2016 14.99 15.84 14.91 15.49 383,768 +0.31(+2.03%)
Jan 05, 2016 15.28 15.54 15.01 15.18 223,369 -0.02(-0.13%)
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.