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 31, 2012 12.47 12.51 12.08 12.37 503,169 +0.08(+0.66%)
May 30, 2012 12.28 12.43 12.11 12.28 423,359 -0.04(-0.29%)
May 29, 2012 12.69 12.76 12.20 12.32 395,793 -0.32(-2.55%)
May 25, 2012 12.54 12.70 12.37 12.64 317,484 +0.11(+0.86%)
May 24, 2012 12.91 13.03 12.36 12.54 356,783 -0.37(-2.85%)
May 23, 2012 12.56 12.93 12.47 12.90 328,936 +0.24(+1.91%)
May 22, 2012 12.86 13.04 12.55 12.66 270,777 -0.23(-1.81%)
May 21, 2012 12.70 12.94 12.54 12.89 290,483 +0.21(+1.69%)
May 18, 2012 12.52 12.83 12.31 12.68 394,697 +0.13(+1.00%)
May 17, 2012 12.70 12.93 12.52 12.55 382,824 -0.16(-1.27%)
May 16, 2012 12.62 13.02 12.54 12.71 264,082 +0.15(+1.21%)
May 15, 2012 12.47 12.77 12.42 12.56 170,996 +0.10(+0.79%)
May 14, 2012 12.39 12.71 12.28 12.46 197,636 -0.03(-0.22%)
May 11, 2012 12.32 12.67 12.32 12.49 187,410 +0.12(+0.94%)
May 10, 2012 12.36 12.54 12.19 12.37 154,964 +0.13(+1.10%)
May 09, 2012 12.09 12.46 12.03 12.24 237,490 +0.05(+0.44%)
May 08, 2012 12.55 12.57 12.16 12.19 384,034 -0.47(-3.68%)
May 07, 2012 12.49 12.80 12.41 12.65 203,543 +0.16(+1.29%)
May 04, 2012 12.55 12.88 12.49 12.49 283,268 -0.10(-0.78%)
May 03, 2012 12.80 12.95 12.27 12.59 296,796 -0.13(-0.99%)
May 02, 2012 12.68 12.75 12.47 12.71 230,311 +0.00(+0.00%)
May 01, 2012 12.86 13.26 12.69 12.71 272,980 -0.11(-0.84%)
Apr 30, 2012 13.43 13.43 12.78 12.82 280,791 -0.58(-4.34%)
Apr 27, 2012 13.09 13.43 12.96 13.40 323,966 +0.29(+2.18%)
Apr 26, 2012 12.78 13.13 12.70 13.12 234,320 +0.30(+2.30%)
Apr 25, 2012 12.82 12.97 12.68 12.82 241,020 +0.11(+0.84%)
Apr 24, 2012 12.82 12.86 12.51 12.71 318,394 -0.19(-1.46%)
Apr 23, 2012 13.03 13.03 12.80 12.90 151,197 -0.26(-1.97%)
Apr 20, 2012 13.51 13.51 13.01 13.16 279,088 +0.01(+0.07%)
Apr 19, 2012 13.37 13.38 13.11 13.15 257,061 -0.24(-1.81%)
Apr 18, 2012 13.37 13.47 13.19 13.40 214,836 -0.04(-0.27%)
Apr 17, 2012 13.16 13.61 13.16 13.43 264,006 +0.36(+2.74%)
Apr 16, 2012 12.89 13.21 12.74 13.07 286,740 +0.22(+1.74%)
Apr 13, 2012 12.90 12.96 12.68 12.85 260,615 -0.12(-0.90%)
Apr 12, 2012 12.66 13.05 12.48 12.97 271,824 +0.29(+2.26%)
Apr 11, 2012 12.40 12.68 12.35 12.68 211,851 +0.38(+3.06%)
Apr 10, 2012 12.41 12.41 12.05 12.30 484,196 -0.12(-0.94%)
Apr 09, 2012 12.28 12.47 12.11 12.42 423,549 -0.02(-0.14%)
Apr 05, 2012 12.82 13.04 12.40 12.44 476,922 -0.56(-4.27%)
Apr 04, 2012 12.88 13.04 12.73 12.99 283,568 +0.00(+0.00%)
Apr 03, 2012 13.25 13.31 12.88 12.99 425,244 -0.29(-2.16%)
Apr 02, 2012 13.05 13.31 13.03 13.28 234,223 +0.20(+1.51%)
Mar 30, 2012 13.29 13.29 13.05 13.08 183,676 -0.13(-0.95%)
Mar 29, 2012 13.21 13.25 13.05 13.21 256,702 -0.04(-0.27%)
Mar 28, 2012 13.30 13.47 12.99 13.24 253,494 -0.05(-0.40%)
Mar 27, 2012 13.39 13.46 13.24 13.30 177,335 -0.08(-0.60%)
Mar 26, 2012 13.13 13.43 13.11 13.38 307,409 +0.34(+2.61%)
Mar 23, 2012 12.92 13.05 12.71 13.04 308,641 +0.11(+0.83%)
Mar 22, 2012 12.71 12.93 12.62 12.93 214,850 +0.17(+1.33%)
Mar 21, 2012 12.76 13.15 12.37 12.76 384,909 +0.19(+1.50%)
Mar 20, 2012 12.61 12.76 12.42 12.57 306,105 -0.13(-0.99%)
Mar 19, 2012 12.50 12.74 12.29 12.70 313,512 +0.14(+1.14%)
Mar 16, 2012 12.62 12.62 12.28 12.55 885,280 -0.04(-0.28%)
Mar 15, 2012 12.51 12.62 12.33 12.59 225,382 +0.08(+0.64%)
Mar 14, 2012 12.60 12.64 12.47 12.51 182,151 -0.11(-0.85%)
Mar 13, 2012 12.48 12.62 12.40 12.62 292,223 +0.21(+1.73%)
Mar 12, 2012 12.30 12.54 12.15 12.40 294,707 +0.08(+0.65%)
Mar 09, 2012 12.17 12.41 12.05 12.32 229,106 +0.13(+1.03%)
Mar 08, 2012 12.24 12.24 11.94 12.20 212,685 +0.02(+0.15%)
Mar 07, 2012 11.91 12.18 11.75 12.18 207,025 +0.30(+2.56%)
Mar 06, 2012 12.00 12.13 11.86 11.87 230,070 -0.26(-2.14%)
Mar 05, 2012 11.96 12.20 11.86 12.13 186,748 +0.13(+1.12%)
Mar 02, 2012 12.37 12.54 11.96 12.00 352,838 -0.34(-2.76%)
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.