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 30, 2009 10.38 10.39 10.24 10.25 352,114 -0.23(-2.23%)
Oct 29, 2009 10.53 10.53 10.30 10.49 295,367 +0.03(+0.33%)
Oct 28, 2009 10.67 10.80 10.42 10.45 187,420 -0.24(-2.27%)
Oct 27, 2009 10.79 10.95 10.62 10.69 205,532 -0.03(-0.32%)
Oct 26, 2009 10.83 11.02 10.62 10.73 185,827 -0.12(-1.12%)
Oct 23, 2009 10.88 11.12 10.75 10.85 127,930 -0.22(-1.96%)
Oct 22, 2009 10.88 11.17 10.69 11.07 168,549 +0.20(+1.83%)
Oct 21, 2009 11.00 11.31 10.83 10.87 280,473 -0.17(-1.57%)
Oct 20, 2009 10.97 11.29 10.95 11.04 127,940 -0.12(-1.09%)
Oct 19, 2009 11.08 11.19 10.92 11.16 147,403 +0.15(+1.34%)
Oct 16, 2009 11.16 11.18 10.90 11.01 212,285 -0.19(-1.70%)
Oct 15, 2009 11.12 11.33 11.04 11.20 350,364 -0.03(-0.23%)
Oct 14, 2009 11.22 11.42 11.13 11.23 382,350 +0.07(+0.62%)
Oct 13, 2009 11.32 11.37 11.14 11.16 311,458 -0.16(-1.45%)
Oct 12, 2009 11.41 11.45 11.19 11.32 148,262 -0.06(-0.53%)
Oct 09, 2009 11.28 11.40 11.26 11.39 234,204 +0.11(+1.00%)
Oct 08, 2009 10.92 11.42 10.92 11.27 563,394 +0.46(+4.24%)
Oct 07, 2009 11.00 11.10 10.81 10.81 195,342 -0.20(-1.81%)
Oct 06, 2009 10.79 11.12 10.76 11.01 386,323 +0.28(+2.58%)
Oct 05, 2009 10.83 10.87 10.65 10.74 212,879 -0.08(-0.72%)
Oct 02, 2009 10.78 11.12 10.74 10.81 250,418 +0.04(+0.40%)
Oct 01, 2009 10.97 11.14 10.77 10.77 266,065 -0.25(-2.28%)
Sep 30, 2009 10.97 11.12 10.63 11.02 268,950 +0.08(+0.71%)
Sep 29, 2009 11.09 11.09 10.87 10.94 178,408 -0.17(-1.56%)
Sep 28, 2009 10.93 11.21 10.80 11.12 226,370 +0.28(+2.56%)
Sep 25, 2009 10.91 11.11 10.76 10.84 210,326 -0.13(-1.18%)
Sep 24, 2009 11.09 11.11 10.80 10.97 161,053 -0.04(-0.39%)
Sep 23, 2009 11.09 11.29 10.99 11.01 173,321 -0.10(-0.86%)
Sep 22, 2009 11.26 11.31 11.07 11.11 197,243 -0.13(-1.16%)
Sep 21, 2009 10.88 11.27 10.88 11.24 203,603 +0.03(+0.31%)
Sep 18, 2009 11.20 11.28 11.07 11.20 497,877 +0.03(+0.31%)
Sep 17, 2009 10.67 11.26 10.64 11.17 488,627 +0.46(+4.28%)
Sep 16, 2009 10.77 10.91 10.66 10.71 124,236 -0.06(-0.56%)
Sep 15, 2009 10.87 10.89 10.65 10.77 265,619 -0.09(-0.80%)
Sep 14, 2009 10.62 10.98 10.62 10.86 292,943 +0.17(+1.62%)
Sep 11, 2009 10.84 10.94 10.68 10.68 222,320 -0.20(-1.83%)
Sep 10, 2009 10.76 10.94 10.69 10.88 166,011 +0.08(+0.72%)
Sep 09, 2009 10.74 10.84 10.62 10.81 157,892 +0.03(+0.24%)
Sep 08, 2009 10.81 10.90 10.68 10.78 309,193 +0.03(+0.32%)
Sep 04, 2009 10.66 10.83 10.62 10.74 324,300 +0.10(+0.89%)
Sep 03, 2009 10.67 10.71 10.11 10.65 806,936 -0.34(-3.07%)
Sep 02, 2009 11.07 11.11 10.84 10.99 237,355 -0.11(-1.01%)
Sep 01, 2009 11.23 11.59 11.08 11.10 356,787 -0.23(-1.99%)
Aug 31, 2009 11.48 11.52 11.21 11.32 478,978 -0.28(-2.39%)
Aug 28, 2009 11.86 11.90 11.48 11.60 259,195 -0.23(-1.90%)
Aug 27, 2009 12.12 12.12 11.44 11.83 490,185 +0.08(+0.66%)
Aug 26, 2009 11.47 12.03 11.47 11.75 631,494 +0.28(+2.42%)
Aug 25, 2009 11.57 11.77 11.43 11.47 377,397 +0.02(+0.15%)
Aug 24, 2009 11.50 11.68 11.30 11.45 190,717 -0.05(-0.45%)
Aug 21, 2009 11.39 11.67 11.26 11.51 283,846 +0.25(+2.23%)
Aug 20, 2009 11.14 11.30 11.01 11.26 167,226 +0.05(+0.46%)
Aug 19, 2009 11.02 11.30 10.92 11.20 132,881 +0.06(+0.54%)
Aug 18, 2009 11.07 11.24 10.88 11.14 218,630 +0.16(+1.42%)
Aug 17, 2009 11.15 11.15 10.89 10.99 303,012 -0.30(-2.68%)
Aug 14, 2009 11.50 11.53 11.24 11.29 275,665 -0.26(-2.25%)
Aug 13, 2009 11.70 11.75 11.47 11.55 340,038 -0.12(-1.04%)
Aug 12, 2009 11.44 11.84 11.39 11.67 856,946 +0.28(+2.43%)
Aug 11, 2009 11.29 11.45 11.08 11.39 309,500 +0.03(+0.30%)
Aug 10, 2009 11.91 11.91 11.21 11.36 699,341 +0.67(+6.23%)
Aug 07, 2009 10.67 10.86 10.17 10.69 669,391 +0.19(+1.81%)
Aug 06, 2009 11.26 11.30 10.46 10.50 398,252 -0.91(-7.97%)
Aug 05, 2009 11.53 11.53 11.27 11.41 220,937 -0.15(-1.27%)
Aug 04, 2009 11.58 11.72 11.42 11.56 261,430 -0.13(-1.11%)
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.