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, 2014 17.03 17.17 16.85 16.90 387,164 -0.08(-0.50%)
Mar 28, 2014 16.86 17.17 16.84 16.98 311,630 +0.07(+0.39%)
Mar 27, 2014 17.67 17.67 16.84 16.91 297,471 -1.04(-5.80%)
Mar 26, 2014 18.36 18.60 17.87 17.96 214,381 -0.23(-1.24%)
Mar 25, 2014 18.98 19.14 18.13 18.18 176,766 -0.69(-3.68%)
Mar 24, 2014 18.93 18.96 18.70 18.88 131,859 -0.07(-0.35%)
Mar 21, 2014 18.95 19.22 18.76 18.94 426,041 +0.09(+0.50%)
Mar 20, 2014 18.69 18.87 18.48 18.85 181,727 +0.12(+0.65%)
Mar 19, 2014 18.93 18.98 18.50 18.73 89,688 -0.23(-1.19%)
Mar 18, 2014 18.89 19.02 18.85 18.95 137,243 +0.11(+0.60%)
Mar 17, 2014 19.01 19.07 18.79 18.84 124,066 +0.00(+0.00%)
Mar 14, 2014 18.68 18.91 18.50 18.84 120,927 +0.00(+0.00%)
Mar 13, 2014 19.03 19.28 18.59 18.84 129,780 -0.16(-0.84%)
Mar 12, 2014 18.59 19.00 18.59 19.00 112,460 +0.23(+1.20%)
Mar 11, 2014 19.06 19.06 18.52 18.77 149,603 -0.27(-1.43%)
Mar 10, 2014 18.95 19.18 18.80 19.04 123,473 +0.02(+0.10%)
Mar 07, 2014 18.89 19.07 18.75 19.03 250,711 +0.31(+1.65%)
Mar 06, 2014 18.67 18.78 18.59 18.72 235,227 +0.03(+0.15%)
Mar 05, 2014 18.74 18.95 18.45 18.69 202,580 -0.12(-0.65%)
Mar 04, 2014 18.91 19.35 18.68 18.81 390,862 +0.16(+0.86%)
Mar 03, 2014 18.62 19.75 18.54 18.65 375,124 -0.05(-0.25%)
Feb 28, 2014 17.11 19.04 16.94 18.70 967,239 +1.73(+10.17%)
Feb 27, 2014 16.60 17.02 16.48 16.97 187,834 +0.34(+2.03%)
Feb 26, 2014 16.39 16.75 16.39 16.63 139,097 +0.33(+2.01%)
Feb 25, 2014 16.21 16.44 16.08 16.31 100,746 +0.09(+0.58%)
Feb 24, 2014 16.13 16.31 16.01 16.21 70,084 +0.21(+1.29%)
Feb 21, 2014 16.30 16.33 15.97 16.01 186,197 -0.21(-1.27%)
Feb 20, 2014 16.08 16.43 16.08 16.21 102,554 +0.08(+0.52%)
Feb 19, 2014 16.00 16.35 16.00 16.13 118,087 +0.06(+0.35%)
Feb 18, 2014 15.80 16.12 15.80 16.07 76,785 +0.26(+1.66%)
Feb 14, 2014 15.84 15.81 15.81 15.81 86,524 -0.02(-0.12%)
Feb 13, 2014 15.68 15.87 15.61 15.83 103,674 -0.02(-0.12%)
Feb 12, 2014 16.04 16.15 15.82 15.85 249,120 -0.16(-0.99%)
Feb 11, 2014 15.97 16.16 15.90 16.01 98,905 +0.09(+0.59%)
Feb 10, 2014 15.89 15.93 15.47 15.91 139,540 +0.00(+0.00%)
Feb 07, 2014 16.04 16.09 15.76 15.91 126,046 -0.10(-0.64%)
Feb 06, 2014 15.87 16.35 15.73 16.02 155,928 +0.13(+0.82%)
Feb 05, 2014 15.84 16.03 15.68 15.89 159,279 -0.01(-0.06%)
Feb 04, 2014 16.09 16.10 15.83 15.89 213,752 -0.09(-0.58%)
Feb 03, 2014 16.28 16.28 15.96 15.99 250,356 -0.36(-2.17%)
Jan 31, 2014 16.25 16.57 15.98 16.34 191,370 -0.22(-1.35%)
Jan 30, 2014 16.76 16.76 16.54 16.57 133,155 -0.02(-0.11%)
Jan 29, 2014 16.81 17.03 16.58 16.59 116,218 -0.41(-2.42%)
Jan 28, 2014 17.07 17.10 16.91 17.00 205,837 -0.04(-0.22%)
Jan 27, 2014 16.86 17.19 16.86 17.04 104,350 -0.07(-0.38%)
Jan 24, 2014 17.39 17.72 17.09 17.10 122,850 -0.43(-2.45%)
Jan 23, 2014 17.39 17.61 17.34 17.53 138,958 +0.11(+0.64%)
Jan 22, 2014 17.68 17.77 17.39 17.42 149,777 -0.25(-1.43%)
Jan 21, 2014 17.67 17.84 17.44 17.67 202,308 +0.15(+0.85%)
Jan 17, 2014 17.58 17.52 17.52 17.52 205,241 -0.06(-0.32%)
Jan 16, 2014 17.62 17.74 17.31 17.58 170,704 -0.02(-0.11%)
Jan 15, 2014 17.07 17.64 17.01 17.60 196,078 +0.52(+3.07%)
Jan 14, 2014 16.98 17.14 16.65 17.07 222,771 +0.21(+1.28%)
Jan 13, 2014 16.89 17.03 16.57 16.86 268,367 -0.11(-0.66%)
Jan 10, 2014 16.95 17.03 16.43 16.97 364,062 -0.09(-0.55%)
Jan 09, 2014 17.53 18.41 16.76 17.06 314,408 +0.46(+2.76%)
Jan 08, 2014 16.60 16.90 16.11 16.61 150,763 -0.06(-0.34%)
Jan 07, 2014 16.61 16.80 16.36 16.66 125,251 +0.14(+0.85%)
Jan 06, 2014 16.85 17.04 16.47 16.52 121,538 -0.33(-1.94%)
Jan 03, 2014 16.84 17.16 16.72 16.85 104,213 +0.04(+0.22%)
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.