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 (%)
Aug 30, 2013 14.91 14.91 14.48 14.56 0 -0.41(-2.74%)
Aug 29, 2013 14.99 15.21 14.83 14.97 96,173 +0.08(+0.56%)
Aug 28, 2013 14.85 15.02 14.71 14.89 0 +0.08(+0.57%)
Aug 27, 2013 15.10 15.21 14.77 14.80 121,873 -0.45(-2.98%)
Aug 26, 2013 15.35 15.49 15.18 15.26 0 -0.05(-0.30%)
Aug 23, 2013 15.37 15.37 15.10 15.31 0 -0.06(-0.36%)
Aug 22, 2013 15.57 15.63 15.34 15.36 84,677 -0.17(-1.08%)
Aug 21, 2013 15.78 15.78 15.38 15.53 0 -0.25(-1.59%)
Aug 20, 2013 15.72 15.79 15.69 15.78 108,057 +0.12(+0.77%)
Aug 19, 2013 15.62 15.89 14.90 15.66 171,004 +0.07(+0.48%)
Aug 16, 2013 15.19 15.59 15.10 15.58 0 +0.31(+2.00%)
Aug 15, 2013 15.49 15.60 15.26 15.28 207,184 -0.37(-2.37%)
Aug 14, 2013 15.73 15.81 15.58 15.65 105,047 -0.13(-0.82%)
Aug 13, 2013 15.84 15.87 15.73 15.78 77,875 -0.06(-0.41%)
Aug 12, 2013 15.63 15.87 15.59 15.84 86,663 +0.13(+0.83%)
Aug 09, 2013 15.86 15.87 15.51 15.71 61,131 -0.14(-0.88%)
Aug 08, 2013 15.93 16.12 15.76 15.85 112,705 +0.08(+0.53%)
Aug 07, 2013 15.84 15.91 15.69 15.77 101,443 -0.09(-0.59%)
Aug 06, 2013 16.09 16.15 15.72 15.86 117,622 -0.30(-1.84%)
Aug 05, 2013 16.23 16.29 16.01 16.16 95,075 -0.07(-0.46%)
Aug 02, 2013 16.16 16.28 16.08 16.23 69,396 +0.01(+0.06%)
Aug 01, 2013 16.19 16.44 16.10 16.23 151,703 +0.26(+1.63%)
Jul 31, 2013 16.02 16.08 15.94 15.97 0 +0.00(+0.00%)
Jul 30, 2013 15.90 16.04 15.83 15.97 0 +0.15(+0.94%)
Jul 29, 2013 15.70 15.98 15.70 15.82 0 +0.01(+0.06%)
Jul 26, 2013 15.85 15.88 15.67 15.81 0 -0.15(-0.93%)
Jul 25, 2013 15.78 16.04 15.71 15.96 0 +0.19(+1.18%)
Jul 24, 2013 15.81 15.86 15.62 15.77 0 -0.01(-0.06%)
Jul 23, 2013 15.92 16.08 15.71 15.78 0 -0.06(-0.41%)
Jul 22, 2013 15.83 15.86 15.70 15.84 0 +0.06(+0.41%)
Jul 19, 2013 15.69 15.85 15.64 15.78 0 +0.24(+1.55%)
Jul 18, 2013 15.74 15.84 15.51 15.54 0 -0.06(-0.36%)
Jul 17, 2013 15.65 15.80 15.42 15.59 62,065 +0.05(+0.30%)
Jul 16, 2013 15.70 15.76 15.51 15.55 98,252 -0.18(-1.12%)
Jul 15, 2013 15.64 15.74 15.45 15.72 0 -0.01(-0.06%)
Jul 12, 2013 15.84 15.86 15.56 15.73 0 -0.05(-0.29%)
Jul 11, 2013 15.81 16.36 15.73 15.78 0 +0.16(+1.01%)
Jul 10, 2013 15.59 15.69 15.41 15.62 0 +0.07(+0.42%)
Jul 09, 2013 15.49 15.69 15.41 15.56 0 +0.11(+0.72%)
Jul 08, 2013 15.03 15.49 14.95 15.45 167,454 +0.48(+3.23%)
Jul 05, 2013 14.85 14.96 14.34 14.96 0 +0.29(+1.96%)
Jul 03, 2013 14.57 14.74 14.42 14.68 0 +0.07(+0.44%)
Jul 02, 2013 14.55 14.76 14.42 14.61 0 +0.06(+0.45%)
Jul 01, 2013 14.52 14.79 14.42 14.54 0 +0.17(+1.16%)
Jun 28, 2013 14.77 14.98 14.36 14.38 335,679 -0.46(-3.13%)
Jun 27, 2013 14.54 14.85 14.54 14.84 0 +0.35(+2.43%)
Jun 26, 2013 14.30 14.53 14.24 14.49 0 +0.29(+2.01%)
Jun 25, 2013 14.40 14.40 14.10 14.20 0 +0.06(+0.41%)
Jun 24, 2013 14.07 14.31 13.95 14.15 0 -0.04(-0.26%)
Jun 21, 2013 14.40 14.40 14.14 14.18 507,010 -0.17(-1.16%)
Jun 20, 2013 14.63 14.66 14.30 14.35 0 -0.47(-3.19%)
Jun 19, 2013 15.10 15.10 14.79 14.82 0 -0.26(-1.72%)
Jun 18, 2013 14.94 15.14 14.84 15.08 0 +0.12(+0.81%)
Jun 17, 2013 14.74 15.00 14.69 14.96 0 +0.38(+2.61%)
Jun 14, 2013 14.80 14.87 14.57 14.58 0 -0.20(-1.32%)
Jun 13, 2013 14.69 14.92 14.59 14.78 158,889 +0.14(+0.95%)
Jun 12, 2013 15.07 15.12 14.58 14.64 126,805 -0.31(-2.05%)
Jun 11, 2013 14.93 15.05 14.88 14.94 83,145 -0.17(-1.11%)
Jun 10, 2013 15.02 15.13 14.69 15.11 0 +0.16(+1.06%)
Jun 07, 2013 15.06 15.13 14.80 14.95 0 +0.04(+0.25%)
Jun 06, 2013 14.78 14.98 14.59 14.92 172,627 +0.10(+0.69%)
Jun 05, 2013 14.80 15.05 14.70 14.81 0 -0.04(-0.25%)
Jun 04, 2013 14.84 14.94 14.58 14.85 0 -0.05(-0.31%)
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.