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 (%)
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%)
Dec 01, 2016 9.690 10.08 9.680 9.857 393,088 +0.04(+0.40%)
Nov 30, 2016 9.660 9.837 9.434 9.818 301,158 +0.10(+1.01%)
Nov 29, 2016 9.356 9.749 9.307 9.719 322,035 +0.35(+3.78%)
Nov 28, 2016 9.444 9.537 9.121 9.366 395,669 -0.08(-0.83%)
Nov 25, 2016 9.659 9.714 9.375 9.444 116,887 -0.16(-1.63%)
Nov 23, 2016 9.600 9.600 9.600 0 +0.25(+2.72%)
Nov 22, 2016 9.278 9.380 9.209 9.346 179,881 +0.18(+1.92%)
Nov 21, 2016 9.395 9.492 9.092 9.170 177,053 -0.18(-1.88%)
Nov 18, 2016 9.082 9.356 8.868 9.346 290,826 +0.28(+3.13%)
Nov 17, 2016 8.936 9.219 8.936 9.063 175,211 +0.05(+0.54%)
Nov 16, 2016 8.819 9.082 8.789 9.014 287,556 +0.22(+2.56%)
Nov 15, 2016 9.043 9.097 8.555 8.789 395,848 -0.03(-0.33%)
Nov 14, 2016 9.278 9.375 8.780 8.819 469,104 -0.50(-5.35%)
Nov 11, 2016 9.180 9.659 9.180 9.317 420,887 +0.16(+1.71%)
Nov 10, 2016 9.034 9.278 8.965 9.161 271,485 +0.37(+4.22%)
Nov 09, 2016 7.891 8.868 7.842 8.789 289,216 +0.87(+10.97%)
Nov 08, 2016 7.901 7.989 7.830 7.920 186,759 +0.05(+0.62%)
Nov 07, 2016 8.184 8.213 7.857 7.871 214,817 -0.12(-1.47%)
Nov 04, 2016 7.881 8.067 7.700 7.989 328,869 +0.10(+1.24%)
Nov 03, 2016 8.692 8.692 7.823 7.891 210,379 -0.80(-9.21%)
Nov 02, 2016 8.575 8.809 8.575 8.692 89,377 +0.14(+1.60%)
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.