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, 2017 13.34 13.34 12.83 12.92 1,113,867 -0.46(-3.46%)
Mar 30, 2017 13.39 13.60 13.22 13.38 606,508 -0.01(-0.07%)
Mar 29, 2017 12.90 13.68 12.79 13.39 781,282 +0.45(+3.51%)
Mar 28, 2017 13.37 13.54 12.87 12.94 1,014,245 -0.46(-3.46%)
Mar 27, 2017 13.48 13.77 13.27 13.40 517,890 -0.24(-1.74%)
Mar 24, 2017 13.58 13.76 13.35 13.64 555,105 +0.08(+0.58%)
Mar 23, 2017 13.45 13.98 13.31 13.56 719,808 +0.09(+0.66%)
Mar 22, 2017 13.60 14.37 13.30 13.47 807,618 -0.08(-0.58%)
Mar 21, 2017 14.52 14.59 13.52 13.55 1,086,471 -0.91(-6.28%)
Mar 20, 2017 14.98 15.02 14.34 14.46 858,645 -0.53(-3.55%)
Mar 17, 2017 15.59 15.99 14.81 14.99 2,083,171 -0.60(-3.86%)
Mar 16, 2017 15.02 15.88 15.02 15.59 695,201 +0.50(+3.33%)
Mar 15, 2017 15.04 15.23 14.54 15.09 861,338 -0.01(-0.07%)
Mar 14, 2017 14.57 15.51 14.28 15.10 922,694 +0.52(+3.59%)
Mar 13, 2017 14.90 15.01 14.55 14.57 709,024 -0.37(-2.51%)
Mar 10, 2017 14.55 15.09 14.30 14.95 711,679 +0.48(+3.34%)
Mar 09, 2017 15.10 15.12 14.33 14.47 955,381 -0.39(-2.65%)
Mar 08, 2017 15.28 15.28 14.73 14.86 945,582 -0.37(-2.46%)
Mar 07, 2017 15.73 15.95 15.05 15.23 1,000,814 -0.56(-3.56%)
Mar 06, 2017 16.06 16.16 15.64 15.80 1,045,783 -0.28(-1.72%)
Mar 03, 2017 17.81 17.81 15.59 16.07 2,585,913 -1.99(-11.03%)
Mar 02, 2017 18.34 18.55 17.89 18.07 986,239 -0.30(-1.61%)
Mar 01, 2017 17.73 18.87 17.73 18.36 1,506,539 +0.88(+5.02%)
Feb 28, 2017 17.70 17.70 17.23 17.48 625,459 -0.34(-1.88%)
Feb 27, 2017 17.54 18.24 17.51 17.82 681,705 +0.35(+2.03%)
Feb 24, 2017 16.92 17.94 16.74 17.46 623,654 +0.56(+3.31%)
Feb 23, 2017 17.60 17.60 16.81 16.90 809,138 -0.64(-3.64%)
Feb 22, 2017 17.42 17.79 17.19 17.54 616,731 +0.11(+0.62%)
Feb 21, 2017 17.54 17.67 17.16 17.43 826,393 +0.06(+0.34%)
Feb 17, 2017 17.38 17.38 17.38 0 +0.09(+0.51%)
Feb 16, 2017 16.90 17.43 16.77 17.29 1,259,190 +0.51(+3.05%)
Feb 15, 2017 15.72 16.97 15.66 16.78 1,426,075 +1.04(+6.62%)
Feb 14, 2017 15.14 15.85 15.14 15.73 709,171 +0.57(+3.76%)
Feb 13, 2017 15.32 15.33 14.89 15.16 692,785 -0.03(-0.19%)
Feb 10, 2017 15.14 15.47 14.42 15.19 816,409 +0.03(+0.19%)
Feb 09, 2017 14.89 15.44 14.74 15.16 851,791 +0.33(+2.25%)
Feb 08, 2017 14.35 14.84 14.15 14.83 945,511 +0.46(+3.21%)
Feb 07, 2017 13.96 14.90 13.88 14.37 1,565,709 +0.50(+3.61%)
Feb 06, 2017 13.87 13.92 13.71 13.87 661,129 +0.00(+0.00%)
Feb 03, 2017 13.85 13.98 13.72 13.87 887,862 +0.02(+0.14%)
Feb 02, 2017 13.76 14.06 13.67 13.85 679,911 +0.04(+0.28%)
Feb 01, 2017 14.23 14.32 13.76 13.81 931,583 -0.51(-3.57%)
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%)
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.