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, 2011 10.75 11.07 10.75 10.83 174,780 -0.13(-1.22%)
Oct 28, 2011 11.29 11.54 10.82 10.96 525,536 -0.36(-3.14%)
Oct 27, 2011 11.17 11.50 10.86 11.31 492,815 +0.46(+4.26%)
Oct 26, 2011 10.86 10.90 10.52 10.85 415,330 +0.15(+1.41%)
Oct 25, 2011 10.99 10.99 10.69 10.70 234,963 -0.36(-3.21%)
Oct 24, 2011 10.73 11.12 10.68 11.06 354,352 +0.34(+3.15%)
Oct 21, 2011 10.48 10.74 10.36 10.72 371,249 +0.42(+4.05%)
Oct 20, 2011 10.20 10.33 9.928 10.30 194,413 +0.14(+1.40%)
Oct 19, 2011 10.24 10.53 10.12 10.16 274,199 -0.12(-1.21%)
Oct 18, 2011 10.06 10.35 9.893 10.28 294,939 +0.26(+2.57%)
Oct 17, 2011 10.26 10.41 9.884 10.03 296,162 -0.35(-3.34%)
Oct 14, 2011 10.29 10.42 10.17 10.37 246,782 +0.16(+1.57%)
Oct 13, 2011 10.25 10.35 10.09 10.21 358,380 -0.10(-0.95%)
Oct 12, 2011 10.09 10.42 9.955 10.31 327,921 +0.28(+2.74%)
Oct 11, 2011 9.902 10.03 9.857 10.03 525,047 +0.05(+0.53%)
Oct 10, 2011 10.03 10.15 9.804 9.982 346,684 +0.13(+1.35%)
Oct 07, 2011 10.17 10.22 9.689 9.848 374,060 -0.26(-2.55%)
Oct 06, 2011 9.937 10.21 9.928 10.11 384,628 +0.13(+1.34%)
Oct 05, 2011 9.795 10.08 9.662 9.973 636,333 +0.20(+2.00%)
Oct 04, 2011 9.236 9.813 9.120 9.777 729,655 +0.50(+5.36%)
Oct 03, 2011 9.413 9.724 9.271 9.280 520,698 -0.19(-1.97%)
Sep 30, 2011 9.591 9.813 9.458 9.467 382,598 -0.28(-2.91%)
Sep 29, 2011 9.928 9.928 9.431 9.751 343,204 +0.03(+0.27%)
Sep 28, 2011 10.11 10.27 9.706 9.724 294,798 -0.41(-4.03%)
Sep 27, 2011 10.13 10.33 9.973 10.13 508,952 +0.23(+2.33%)
Sep 26, 2011 9.715 9.919 9.609 9.902 323,428 +0.26(+2.67%)
Sep 23, 2011 9.396 9.769 9.378 9.644 419,307 +0.24(+2.55%)
Sep 22, 2011 9.493 9.822 9.271 9.404 627,092 -0.35(-3.55%)
Sep 21, 2011 9.928 10.10 9.742 9.751 444,997 -0.18(-1.79%)
Sep 20, 2011 10.19 10.27 9.928 9.928 357,339 -0.19(-1.84%)
Sep 19, 2011 10.13 10.21 9.857 10.11 546,825 -0.15(-1.47%)
Sep 16, 2011 10.09 10.27 9.929 10.27 1,651,086 +0.26(+2.57%)
Sep 15, 2011 10.21 10.21 9.973 10.01 626,298 -0.31(-3.01%)
Sep 14, 2011 10.30 10.43 10.17 10.32 456,945 +0.05(+0.52%)
Sep 13, 2011 10.20 10.34 10.08 10.27 602,868 +0.10(+0.96%)
Sep 12, 2011 9.733 10.19 9.662 10.17 510,001 +0.32(+3.25%)
Sep 09, 2011 9.866 9.919 9.644 9.848 521,805 -0.10(-0.98%)
Sep 08, 2011 10.14 10.23 9.919 9.946 417,397 -0.25(-2.44%)
Sep 07, 2011 9.982 10.28 9.919 10.19 457,001 +0.37(+3.80%)
Sep 06, 2011 9.413 9.840 9.413 9.822 458,975 +0.11(+1.10%)
Sep 02, 2011 9.724 9.848 9.538 9.715 559,298 -0.22(-2.23%)
Sep 01, 2011 10.13 10.28 9.893 9.937 625,243 -0.23(-2.27%)
Aug 31, 2011 9.973 10.20 9.928 10.17 514,070 +0.29(+2.97%)
Aug 30, 2011 9.787 9.972 9.592 9.875 534,794 +0.07(+0.72%)
Aug 29, 2011 9.636 9.822 9.604 9.804 461,839 +0.27(+2.88%)
Aug 26, 2011 9.398 9.681 9.292 9.530 475,361 +0.07(+0.75%)
Aug 25, 2011 9.504 9.760 9.460 9.460 501,042 -0.15(-1.56%)
Aug 24, 2011 9.415 9.654 9.278 9.610 605,443 +0.20(+2.11%)
Aug 23, 2011 9.583 9.661 9.256 9.411 829,364 -0.12(-1.25%)
Aug 22, 2011 9.619 9.654 9.309 9.530 331,802 +0.19(+2.08%)
Aug 19, 2011 9.115 9.601 9.115 9.336 352,022 +0.03(+0.28%)
Aug 18, 2011 9.442 9.521 9.141 9.309 417,603 -0.41(-4.19%)
Aug 17, 2011 10.06 10.24 9.583 9.716 291,365 -0.26(-2.57%)
Aug 16, 2011 9.999 10.09 9.734 9.972 272,577 -0.11(-1.05%)
Aug 15, 2011 9.999 10.12 9.769 10.08 249,913 +0.14(+1.42%)
Aug 12, 2011 10.12 10.20 9.583 9.937 351,698 -0.09(-0.88%)
Aug 11, 2011 9.530 10.17 9.433 10.03 514,060 +0.57(+6.08%)
Aug 10, 2011 10.79 10.79 9.424 9.451 544,455 -0.86(-8.32%)
Aug 09, 2011 9.857 10.33 9.389 10.31 506,220 +0.88(+9.38%)
Aug 08, 2011 9.548 9.813 9.230 9.424 891,822 -0.36(-3.70%)
Aug 05, 2011 10.51 10.51 9.619 9.787 974,860 -0.63(-6.03%)
Aug 04, 2011 10.92 10.93 10.41 10.41 615,810 -0.67(-6.06%)
Aug 03, 2011 10.99 11.12 10.70 11.09 363,435 +0.11(+0.97%)
Aug 02, 2011 11.65 11.65 10.95 10.98 409,950 -0.77(-6.55%)
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.