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 (%)
Nov 30, 2010 11.32 11.48 11.14 11.22 419,935 -0.18(-1.62%)
Nov 29, 2010 11.45 11.63 11.22 11.41 235,067 -0.10(-0.84%)
Nov 26, 2010 11.34 11.59 11.30 11.50 100,829 +0.12(+1.08%)
Nov 24, 2010 11.24 11.38 11.38 11.38 290,876 +0.29(+2.60%)
Nov 23, 2010 11.17 11.64 10.85 11.09 366,711 +0.07(+0.64%)
Nov 22, 2010 10.87 11.08 10.82 11.02 135,982 +0.09(+0.80%)
Nov 19, 2010 10.82 10.96 10.76 10.94 85,321 +0.12(+1.13%)
Nov 18, 2010 10.81 10.97 10.75 10.81 170,267 +0.11(+1.06%)
Nov 17, 2010 10.80 10.85 10.65 10.70 78,352 -0.05(-0.49%)
Nov 16, 2010 10.72 10.80 10.61 10.75 169,800 -0.02(-0.16%)
Nov 15, 2010 10.85 11.10 10.74 10.77 164,285 +0.00(+0.00%)
Nov 12, 2010 10.78 10.94 10.67 10.77 109,980 -0.11(-1.05%)
Nov 11, 2010 10.94 11.01 10.85 10.88 82,612 -0.17(-1.50%)
Nov 10, 2010 10.80 11.06 10.74 11.05 132,504 +0.28(+2.60%)
Nov 09, 2010 10.78 10.79 10.64 10.77 117,752 -0.03(-0.24%)
Nov 08, 2010 10.81 10.85 10.66 10.80 97,984 -0.07(-0.64%)
Nov 05, 2010 10.94 11.19 10.72 10.87 148,887 -0.02(-0.16%)
Nov 04, 2010 11.00 11.08 10.84 10.88 168,488 +0.07(+0.65%)
Nov 03, 2010 10.92 10.99 10.72 10.81 107,559 -0.13(-1.20%)
Nov 02, 2010 10.50 10.96 10.48 10.94 165,410 +0.56(+5.39%)
Nov 01, 2010 10.46 10.63 10.24 10.38 142,084 -0.10(-0.92%)
Oct 29, 2010 10.46 10.56 10.39 10.48 105,554 +0.01(+0.09%)
Oct 28, 2010 10.62 10.66 10.43 10.47 122,387 -0.05(-0.51%)
Oct 27, 2010 10.75 10.85 10.49 10.52 370,234 -0.45(-4.07%)
Oct 25, 2010 11.05 11.16 10.89 10.97 114,204 +0.01(+0.08%)
Oct 22, 2010 10.87 11.04 10.80 10.96 251,139 +0.11(+0.97%)
Oct 21, 2010 10.90 10.90 10.74 10.86 292,832 -0.01(-0.08%)
Oct 20, 2010 10.85 10.94 10.82 10.87 110,169 +0.06(+0.57%)
Oct 19, 2010 10.97 11.15 10.78 10.80 149,713 -0.32(-2.83%)
Oct 18, 2010 11.10 11.15 11.00 11.12 76,669 +0.07(+0.63%)
Oct 15, 2010 11.33 11.33 10.98 11.05 235,317 -0.16(-1.40%)
Oct 14, 2010 11.22 11.30 10.99 11.21 145,352 -0.01(-0.08%)
Oct 13, 2010 11.26 11.36 11.15 11.22 182,271 -0.02(-0.16%)
Oct 12, 2010 11.10 11.29 10.94 11.23 238,540 +0.13(+1.18%)
Oct 11, 2010 10.53 11.26 10.53 11.10 273,179 +0.53(+5.05%)
Oct 08, 2010 10.36 10.65 10.16 10.57 194,432 +0.17(+1.60%)
Oct 07, 2010 10.23 10.45 9.938 10.40 332,184 +0.19(+1.89%)
Oct 06, 2010 10.45 10.51 10.09 10.21 307,017 -0.28(-2.67%)
Oct 05, 2010 10.45 10.62 10.28 10.49 165,148 +0.18(+1.70%)
Oct 04, 2010 10.27 10.45 10.24 10.31 151,331 +0.04(+0.43%)
Oct 01, 2010 10.42 10.42 10.22 10.27 86,983 -0.05(-0.51%)
Sep 30, 2010 10.60 10.62 10.24 10.32 215,643 -0.18(-1.75%)
Sep 29, 2010 10.50 10.59 10.29 10.51 192,874 +0.00(+0.00%)
Sep 28, 2010 10.15 10.52 10.07 10.51 230,654 +0.25(+2.47%)
Sep 27, 2010 10.33 10.37 10.20 10.25 190,581 -0.04(-0.42%)
Sep 24, 2010 10.20 10.30 10.07 10.30 162,401 +0.23(+2.26%)
Sep 23, 2010 10.07 10.33 10.07 10.07 146,236 -0.08(-0.78%)
Sep 22, 2010 10.23 10.33 10.08 10.15 83,283 -0.11(-1.02%)
Sep 21, 2010 10.32 10.34 10.10 10.25 111,824 -0.05(-0.51%)
Sep 20, 2010 10.12 10.32 10.03 10.31 166,883 +0.24(+2.35%)
Sep 17, 2010 10.34 10.38 10.02 10.07 259,279 -0.22(-2.13%)
Sep 15, 2010 9.956 10.32 9.956 10.29 126,728 +0.28(+2.80%)
Sep 14, 2010 10.20 10.32 9.982 10.01 146,541 -0.24(-2.39%)
Sep 13, 2010 10.05 10.30 9.964 10.25 124,988 +0.31(+3.08%)
Sep 10, 2010 9.938 10.13 9.929 9.947 110,321 +0.04(+0.44%)
Sep 09, 2010 10.10 10.10 9.798 9.903 96,744 -0.06(-0.61%)
Sep 08, 2010 10.07 10.08 9.886 9.964 111,395 -0.05(-0.52%)
Sep 07, 2010 10.26 10.32 9.991 10.02 122,300 -0.27(-2.64%)
Sep 03, 2010 10.48 10.56 10.17 10.29 202,465 -0.10(-1.01%)
Sep 02, 2010 9.798 10.46 9.755 10.39 274,632 +0.70(+7.22%)
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.