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 31, 2015 12.58 12.75 12.36 12.60 284,992 +0.06(+0.46%)
Aug 28, 2015 12.00 12.68 12.00 12.54 389,460 +0.40(+3.32%)
Aug 27, 2015 11.38 12.35 10.77 12.14 535,117 -0.19(-1.55%)
Aug 26, 2015 12.46 12.55 11.93 12.33 360,296 +0.11(+0.86%)
Aug 25, 2015 13.07 13.07 12.19 12.22 318,196 -0.37(-2.96%)
Aug 24, 2015 13.35 13.85 12.42 12.60 367,548 -1.27(-9.13%)
Aug 21, 2015 13.59 14.05 13.59 13.86 427,884 +0.02(+0.17%)
Aug 20, 2015 13.88 14.12 13.71 13.84 226,258 -0.15(-1.09%)
Aug 19, 2015 13.82 14.06 13.67 13.99 170,747 +0.12(+0.90%)
Aug 18, 2015 13.94 14.33 13.67 13.87 163,576 -0.09(-0.62%)
Aug 17, 2015 13.81 13.97 13.69 13.95 174,876 +0.09(+0.62%)
Aug 14, 2015 13.79 14.23 13.79 13.87 175,148 +0.03(+0.21%)
Aug 13, 2015 14.00 14.68 13.77 13.84 147,576 -0.16(-1.16%)
Aug 12, 2015 14.24 14.24 13.67 14.00 173,466 -0.25(-1.74%)
Aug 11, 2015 14.35 14.55 14.18 14.25 210,246 -0.13(-0.93%)
Aug 10, 2015 14.69 15.05 14.37 14.38 232,256 -0.39(-2.65%)
Aug 07, 2015 15.87 15.87 14.44 14.77 449,576 -1.28(-7.98%)
Aug 06, 2015 17.23 17.23 15.91 16.06 614,661 -1.47(-8.40%)
Aug 05, 2015 17.29 17.56 17.17 17.53 143,775 +0.34(+2.00%)
Aug 04, 2015 17.09 17.35 17.04 17.18 134,814 +0.13(+0.78%)
Aug 03, 2015 17.13 17.22 16.74 17.05 160,520 -0.19(-1.11%)
Jul 31, 2015 16.90 17.33 16.68 17.24 123,691 +0.36(+2.15%)
Jul 30, 2015 16.37 16.99 16.33 16.88 223,343 +0.40(+2.44%)
Jul 29, 2015 16.79 16.93 16.42 16.48 272,822 -0.33(-1.99%)
Jul 28, 2015 17.04 17.07 16.54 16.81 127,479 -0.16(-0.96%)
Jul 27, 2015 17.03 17.08 16.86 16.97 100,791 -0.11(-0.67%)
Jul 24, 2015 17.26 17.37 17.01 17.09 156,068 -0.23(-1.32%)
Jul 23, 2015 17.67 17.87 17.28 17.32 221,315 -0.30(-1.68%)
Jul 22, 2015 17.42 17.64 17.42 17.61 101,086 +0.16(+0.93%)
Jul 21, 2015 17.60 17.75 17.35 17.45 128,138 -0.18(-1.03%)
Jul 20, 2015 17.67 17.73 17.49 17.63 253,313 -0.04(-0.22%)
Jul 17, 2015 17.99 17.99 17.52 17.67 186,527 -0.32(-1.81%)
Jul 16, 2015 17.70 18.04 17.70 18.00 169,975 +0.29(+1.62%)
Jul 15, 2015 18.15 18.15 17.68 17.71 168,811 -0.36(-2.01%)
Jul 14, 2015 18.23 18.23 17.90 18.07 131,419 -0.12(-0.68%)
Jul 13, 2015 18.45 18.52 18.18 18.20 427,371 -0.14(-0.78%)
Jul 10, 2015 18.48 18.54 18.18 18.34 385,426 -0.02(-0.10%)
Jul 09, 2015 18.56 18.64 18.03 18.36 504,661 -0.24(-1.28%)
Jul 08, 2015 18.31 18.96 18.22 18.60 235,284 +0.11(+0.62%)
Jul 07, 2015 18.50 18.58 18.16 18.48 145,863 +0.02(+0.10%)
Jul 06, 2015 18.16 18.66 18.16 18.46 170,615 +0.08(+0.42%)
Jul 02, 2015 18.64 18.39 18.39 18.39 126,924 -0.22(-1.18%)
Jul 01, 2015 18.63 18.72 18.43 18.61 113,104 +0.17(+0.93%)
Jun 30, 2015 18.61 18.67 18.42 18.44 186,137 -0.03(-0.15%)
Jun 29, 2015 18.68 18.92 18.40 18.46 149,158 -0.44(-2.33%)
Jun 26, 2015 18.87 18.98 18.54 18.90 508,376 +0.13(+0.71%)
Jun 25, 2015 18.86 18.97 18.58 18.77 138,259 +0.00(+0.00%)
Jun 24, 2015 19.14 19.16 18.54 18.77 165,277 -0.33(-1.75%)
Jun 23, 2015 18.87 19.12 18.79 19.10 182,751 +0.22(+1.16%)
Jun 22, 2015 18.62 18.88 18.34 18.88 292,086 +0.34(+1.86%)
Jun 19, 2015 18.53 18.75 18.40 18.54 431,764 +0.10(+0.52%)
Jun 18, 2015 18.58 18.83 18.42 18.44 285,644 -0.12(-0.67%)
Jun 17, 2015 18.56 18.70 18.46 18.57 115,636 +0.03(+0.15%)
Jun 16, 2015 18.45 18.62 18.31 18.54 144,293 +0.03(+0.16%)
Jun 15, 2015 18.54 18.69 18.27 18.51 165,643 -0.11(-0.62%)
Jun 12, 2015 18.48 18.66 18.44 18.63 153,184 +0.03(+0.15%)
Jun 11, 2015 18.30 18.63 18.30 18.60 148,272 +0.37(+2.05%)
Jun 10, 2015 18.00 18.38 17.96 18.22 407,084 +0.31(+1.71%)
Jun 09, 2015 17.90 18.05 17.79 17.92 100,600 -0.01(-0.05%)
Jun 08, 2015 17.82 17.98 17.68 17.93 77,094 +0.02(+0.11%)
Jun 05, 2015 17.57 18.00 17.51 17.91 164,947 +0.22(+1.24%)
Jun 04, 2015 17.14 17.86 17.08 17.69 231,005 +0.35(+2.04%)
Jun 03, 2015 17.02 17.48 16.92 17.34 135,559 +0.33(+1.97%)
Jun 02, 2015 16.92 17.23 16.77 17.00 98,457 +0.09(+0.51%)
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.