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, 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%)
Mar 02, 2015 17.76 18.16 17.74 18.04 85,356 +0.30(+1.71%)
Feb 27, 2015 17.83 18.07 17.71 17.74 158,943 -0.14(-0.80%)
Feb 26, 2015 18.02 18.03 17.76 17.88 69,429 -0.13(-0.74%)
Feb 25, 2015 18.04 18.28 17.86 18.01 107,003 -0.06(-0.32%)
Feb 24, 2015 18.16 18.45 18.00 18.07 123,482 -0.01(-0.05%)
Feb 23, 2015 18.08 18.25 17.90 18.08 134,476 +0.02(+0.10%)
Feb 20, 2015 18.13 18.13 17.86 18.06 71,215 -0.01(-0.05%)
Feb 19, 2015 18.05 18.49 17.99 18.07 70,812 -0.02(-0.10%)
Feb 18, 2015 17.57 18.12 17.53 18.09 112,246 +0.50(+2.86%)
Feb 17, 2015 17.50 17.62 17.41 17.58 78,326 +0.05(+0.27%)
Feb 13, 2015 17.64 17.54 17.54 17.54 80,150 -0.05(-0.27%)
Feb 12, 2015 17.38 17.60 16.99 17.58 129,277 +0.28(+1.59%)
Feb 11, 2015 17.45 17.57 17.23 17.31 66,623 -0.21(-1.19%)
Feb 10, 2015 17.30 17.53 16.92 17.52 95,862 +0.41(+2.39%)
Feb 09, 2015 17.33 17.65 17.07 17.11 114,697 -0.33(-1.91%)
Feb 06, 2015 17.70 17.71 17.27 17.44 139,557 -0.23(-1.29%)
Feb 05, 2015 17.09 17.71 16.87 17.67 232,936 +0.67(+3.97%)
Feb 04, 2015 15.88 17.09 15.69 17.00 206,950 +1.12(+7.06%)
Feb 03, 2015 15.80 15.98 15.38 15.88 119,583 +0.22(+1.39%)
Feb 02, 2015 15.71 15.79 14.98 15.66 144,390 -0.10(-0.66%)
Jan 30, 2015 15.99 16.25 15.73 15.76 260,873 -0.37(-2.30%)
Jan 29, 2015 15.99 16.34 15.73 16.13 164,972 +0.21(+1.31%)
Jan 28, 2015 16.83 16.98 15.86 15.92 108,120 -0.80(-4.77%)
Jan 27, 2015 16.56 16.88 16.56 16.72 72,797 +0.00(+0.00%)
Jan 26, 2015 16.68 16.76 16.49 16.72 61,889 -0.04(-0.23%)
Jan 23, 2015 16.76 16.84 16.30 16.76 85,365 +0.04(+0.23%)
Jan 22, 2015 16.45 16.78 16.29 16.72 137,094 +0.39(+2.38%)
Jan 21, 2015 16.45 16.54 16.18 16.33 86,027 -0.19(-1.15%)
Jan 20, 2015 16.76 17.01 16.47 16.52 111,798 -0.25(-1.47%)
Jan 16, 2015 16.42 16.79 16.25 16.77 124,597 +0.29(+1.79%)
Jan 15, 2015 16.68 16.68 15.99 16.47 195,180 -0.25(-1.48%)
Jan 14, 2015 16.34 16.79 16.11 16.72 142,475 +0.16(+0.97%)
Jan 13, 2015 16.06 16.58 16.06 16.56 196,219 +0.52(+3.26%)
Jan 12, 2015 15.86 16.08 15.51 16.04 149,684 +0.18(+1.14%)
Jan 09, 2015 16.22 16.24 15.75 15.86 104,502 -0.41(-2.51%)
Jan 08, 2015 17.00 17.06 15.91 16.26 293,562 -0.83(-4.83%)
Jan 07, 2015 16.52 17.09 16.45 17.09 136,493 +0.75(+4.59%)
Jan 06, 2015 16.26 16.71 16.11 16.34 232,244 +0.03(+0.17%)
Jan 05, 2015 15.74 16.42 15.51 16.31 151,465 +0.47(+3.00%)
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.