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 (%)
May 29, 2015 17.03 17.31 16.71 16.74 212,451 -0.24(-1.41%)
May 28, 2015 16.67 17.04 16.04 16.98 220,621 +1.04(+6.51%)
May 27, 2015 15.84 16.02 15.84 15.94 198,459 +0.09(+0.54%)
May 26, 2015 16.04 16.08 15.69 15.86 100,167 -0.18(-1.13%)
May 22, 2015 15.88 16.04 16.04 16.04 115,174 +0.14(+0.90%)
May 21, 2015 15.74 16.10 15.74 15.90 66,001 +0.09(+0.54%)
May 20, 2015 16.17 16.19 15.73 15.81 178,461 -0.29(-1.77%)
May 19, 2015 16.43 16.49 16.07 16.10 126,926 -0.30(-1.86%)
May 18, 2015 16.21 16.47 16.05 16.40 77,853 +0.20(+1.23%)
May 15, 2015 16.24 16.41 16.00 16.20 85,771 -0.03(-0.18%)
May 14, 2015 16.26 16.62 16.00 16.23 121,929 -0.01(-0.06%)
May 13, 2015 16.74 16.74 15.97 16.24 187,576 -0.48(-2.85%)
May 12, 2015 16.70 16.96 16.33 16.72 126,729 -0.07(-0.40%)
May 11, 2015 16.75 16.96 16.74 16.78 86,142 +0.00(+0.00%)
May 08, 2015 16.93 17.13 16.62 16.78 141,204 +0.07(+0.40%)
May 07, 2015 16.16 16.84 15.84 16.72 189,158 +0.51(+3.17%)
May 06, 2015 16.13 16.33 15.38 16.20 172,660 +0.08(+0.47%)
May 05, 2015 16.48 16.70 16.00 16.13 161,110 -0.45(-2.70%)
May 04, 2015 16.23 16.63 16.02 16.57 183,255 +0.35(+2.17%)
May 01, 2015 16.07 16.26 15.80 16.22 142,725 +0.15(+0.95%)
Apr 30, 2015 16.50 16.78 15.97 16.07 197,821 -0.47(-2.82%)
Apr 29, 2015 16.92 17.14 16.13 16.53 232,510 -0.42(-2.47%)
Apr 28, 2015 17.00 17.21 16.76 16.95 104,741 +0.02(+0.11%)
Apr 27, 2015 17.08 17.32 16.80 16.93 220,326 -0.03(-0.17%)
Apr 24, 2015 16.43 17.48 16.20 16.96 288,359 +0.63(+3.85%)
Apr 23, 2015 15.97 16.46 15.82 16.33 91,773 +0.30(+1.84%)
Apr 22, 2015 16.21 16.21 15.81 16.04 86,320 -0.13(-0.82%)
Apr 21, 2015 16.20 16.28 16.07 16.17 136,014 -0.04(-0.24%)
Apr 20, 2015 16.06 16.36 16.05 16.21 167,904 +0.22(+1.37%)
Apr 17, 2015 15.93 16.13 15.64 15.99 290,178 -0.01(-0.06%)
Apr 16, 2015 15.62 16.16 15.52 16.00 181,403 +0.40(+2.56%)
Apr 15, 2015 15.93 15.97 15.58 15.60 112,197 -0.23(-1.44%)
Apr 14, 2015 15.53 16.11 15.21 15.83 269,643 +0.23(+1.47%)
Apr 13, 2015 16.22 16.22 15.56 15.60 276,007 -0.57(-3.53%)
Apr 10, 2015 16.10 16.31 15.96 16.17 239,614 +0.11(+0.71%)
Apr 09, 2015 16.63 16.63 16.06 16.06 163,475 -0.41(-2.49%)
Apr 08, 2015 16.19 16.49 16.19 16.47 220,598 +0.28(+1.71%)
Apr 07, 2015 16.18 16.36 16.16 16.19 456,875 -0.05(-0.29%)
Apr 06, 2015 16.05 16.36 16.05 16.24 241,498 +0.04(+0.24%)
Apr 02, 2015 16.22 16.20 16.20 16.20 110,449 +0.01(+0.06%)
Apr 01, 2015 16.23 16.64 15.95 16.19 184,942 -0.09(-0.53%)
Mar 31, 2015 16.32 16.44 16.26 16.28 130,020 -0.10(-0.58%)
Mar 30, 2015 16.27 16.58 16.27 16.37 288,806 +0.15(+0.94%)
Mar 27, 2015 16.21 16.34 15.96 16.22 488,872 +0.10(+0.59%)
Mar 26, 2015 17.33 17.33 16.05 16.13 213,697 -1.15(-6.67%)
Mar 25, 2015 17.99 18.00 17.13 17.28 201,625 -0.60(-3.36%)
Mar 24, 2015 17.83 17.94 17.76 17.88 152,560 +0.04(+0.21%)
Mar 23, 2015 17.49 17.95 17.49 17.84 232,247 +0.32(+1.85%)
Mar 20, 2015 17.33 17.64 17.31 17.52 455,793 +0.30(+1.77%)
Mar 19, 2015 17.13 17.28 17.02 17.21 130,427 +0.02(+0.11%)
Mar 18, 2015 17.20 17.41 16.98 17.19 106,337 -0.10(-0.55%)
Mar 17, 2015 17.27 17.34 17.15 17.29 165,329 -0.05(-0.27%)
Mar 16, 2015 17.36 17.54 17.20 17.33 108,437 +0.12(+0.72%)
Mar 13, 2015 17.15 17.25 16.87 17.21 109,088 +0.10(+0.56%)
Mar 12, 2015 17.13 17.23 16.98 17.12 153,447 +0.15(+0.90%)
Mar 11, 2015 17.08 17.15 16.91 16.96 88,040 -0.04(-0.22%)
Mar 10, 2015 17.01 17.15 16.97 17.00 63,312 -0.20(-1.16%)
Mar 09, 2015 17.19 17.33 17.12 17.20 116,086 +0.10(+0.56%)
Mar 06, 2015 17.11 17.34 16.94 17.11 164,282 -0.06(-0.33%)
Mar 05, 2015 17.59 17.59 17.05 17.16 127,767 -0.38(-2.17%)
Mar 04, 2015 17.62 17.72 17.45 17.54 82,336 -0.10(-0.54%)
Mar 03, 2015 18.01 18.01 17.61 17.64 63,386 -0.40(-2.22%)
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.