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 (%)
Oct 31, 2007 9.238 9.325 8.892 9.178 395,181 -0.02(-0.19%)
Oct 30, 2007 9.186 9.325 9.143 9.195 243,539 -0.02(-0.19%)
Oct 29, 2007 9.420 9.481 9.178 9.212 235,792 -0.12(-1.30%)
Oct 26, 2007 9.152 9.403 9.074 9.334 441,339 +0.35(+3.85%)
Oct 25, 2007 9.134 9.377 8.944 8.987 425,859 -0.13(-1.42%)
Oct 24, 2007 9.083 9.247 8.961 9.117 491,074 -0.05(-0.57%)
Oct 23, 2007 9.204 9.221 8.918 9.169 576,083 +0.05(+0.57%)
Oct 22, 2007 8.771 9.143 8.641 9.117 672,880 +0.41(+4.67%)
Oct 19, 2007 8.780 8.970 8.710 8.710 1,081,861 -0.09(-0.98%)
Oct 18, 2007 8.883 8.996 8.797 8.797 795,443 -0.16(-1.74%)
Oct 17, 2007 8.979 9.039 8.857 8.953 522,817 +0.08(+0.88%)
Oct 16, 2007 8.901 8.979 8.875 8.875 408,918 -0.07(-0.77%)
Oct 15, 2007 9.178 9.195 8.892 8.944 601,230 -0.23(-2.55%)
Oct 12, 2007 9.299 9.299 9.083 9.178 499,340 -0.13(-1.40%)
Oct 11, 2007 9.325 9.481 9.256 9.308 995,122 +0.06(+0.66%)
Oct 10, 2007 9.031 9.377 9.005 9.247 775,373 +0.19(+2.10%)
Oct 09, 2007 9.464 9.464 9.039 9.057 1,045,640 -0.40(-4.21%)
Oct 08, 2007 9.836 9.836 9.368 9.455 471,618 -0.44(-4.46%)
Oct 05, 2007 9.732 9.957 9.567 9.896 381,516 +0.25(+2.60%)
Oct 04, 2007 9.844 9.844 9.567 9.645 242,227 -0.16(-1.59%)
Oct 03, 2007 9.368 9.819 9.264 9.801 553,045 +0.36(+3.85%)
Oct 02, 2007 9.117 9.455 9.109 9.438 516,611 +0.33(+3.61%)
Oct 01, 2007 9.109 9.221 9.005 9.109 852,263 -0.01(-0.09%)
Sep 28, 2007 8.927 9.195 8.901 9.117 540,493 +0.17(+1.94%)
Sep 27, 2007 8.961 9.186 8.875 8.944 717,917 +0.04(+0.49%)
Sep 26, 2007 9.057 9.091 8.797 8.901 891,614 -0.08(-0.87%)
Sep 25, 2007 9.039 9.143 8.944 8.979 811,385 -0.09(-0.96%)
Sep 24, 2007 9.065 9.342 9.031 9.065 335,752 +0.03(+0.38%)
Sep 21, 2007 9.169 9.178 8.986 9.031 382,008 -0.05(-0.57%)
Sep 20, 2007 9.212 9.230 8.953 9.083 254,107 -0.16(-1.69%)
Sep 19, 2007 9.377 9.377 9.083 9.238 518,624 -0.06(-0.65%)
Sep 18, 2007 8.979 9.360 8.875 9.299 488,533 +0.37(+4.17%)
Sep 17, 2007 9.022 9.083 8.901 8.927 584,706 -0.10(-1.15%)
Sep 14, 2007 8.953 9.143 8.892 9.031 271,064 -0.01(-0.10%)
Sep 13, 2007 8.944 9.195 8.823 9.039 433,352 +0.16(+1.75%)
Sep 12, 2007 8.918 9.126 8.814 8.883 442,364 -0.05(-0.58%)
Sep 11, 2007 8.676 8.961 8.658 8.935 727,374 +0.29(+3.30%)
Sep 10, 2007 8.857 8.996 8.632 8.650 407,705 -0.17(-1.96%)
Sep 07, 2007 8.849 8.927 8.710 8.823 534,060 -0.17(-1.92%)
Sep 06, 2007 8.831 9.126 8.736 8.996 864,884 +0.16(+1.86%)
Sep 05, 2007 8.918 9.057 8.667 8.831 551,601 -0.15(-1.64%)
Sep 04, 2007 8.987 9.117 8.831 8.979 583,727 -0.03(-0.29%)
Aug 31, 2007 9.013 9.109 8.892 9.005 536,455 -0.03(-0.38%)
Aug 30, 2007 9.360 9.360 8.909 9.039 530,520 -0.33(-3.51%)
Aug 29, 2007 9.567 9.567 8.996 9.368 451,236 +0.18(+1.98%)
Aug 28, 2007 9.351 9.351 8.944 9.186 444,127 -0.14(-1.49%)
Aug 27, 2007 9.498 9.507 9.256 9.325 295,755 -0.11(-1.19%)
Aug 24, 2007 9.169 9.438 9.134 9.438 198,419 +0.30(+3.32%)
Aug 23, 2007 9.438 9.438 9.134 9.134 340,102 -0.22(-2.31%)
Aug 22, 2007 9.221 9.576 9.204 9.351 1,013,071 +0.26(+2.86%)
Aug 21, 2007 8.840 9.299 8.805 9.091 1,165,489 +0.22(+2.44%)
Aug 20, 2007 8.961 9.109 8.823 8.875 403,750 -0.06(-0.68%)
Aug 17, 2007 9.489 9.524 8.918 8.935 714,580 -0.19(-2.09%)
Aug 16, 2007 8.598 9.126 8.407 9.126 758,621 +0.53(+6.14%)
Aug 15, 2007 9.126 9.134 8.598 8.598 675,476 -0.48(-5.25%)
Aug 14, 2007 9.697 9.819 9.048 9.074 736,969 -0.62(-6.43%)
Aug 13, 2007 9.593 9.862 9.533 9.697 490,028 +0.18(+1.91%)
Aug 10, 2007 9.394 9.732 9.394 9.515 1,201,771 -0.02(-0.18%)
Aug 09, 2007 10.12 10.58 9.489 9.533 1,271,642 -0.61(-5.98%)
Aug 08, 2007 10.35 10.81 10.09 10.14 954,528 -0.13(-1.26%)
Aug 07, 2007 10.28 10.43 9.983 10.27 523,835 -0.07(-0.67%)
Aug 06, 2007 10.02 10.38 9.827 10.34 699,902 +0.35(+3.56%)
Aug 03, 2007 10.00 10.81 9.957 9.983 891,317 -0.78(-7.24%)
Aug 02, 2007 10.45 10.82 10.22 10.76 818,563 +0.79(+7.90%)
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.