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 (%)
Dec 31, 2009 8.857 8.831 8.831 8.831 298,211 -0.03(-0.29%)
Dec 30, 2009 8.754 8.883 8.754 8.857 305,462 +0.05(+0.59%)
Dec 29, 2009 8.805 8.849 8.658 8.805 485,095 +0.03(+0.30%)
Dec 28, 2009 8.684 8.823 8.658 8.780 343,032 +0.10(+1.10%)
Dec 24, 2009 8.745 8.745 8.658 8.684 49,060 -0.02(-0.20%)
Dec 23, 2009 8.710 8.745 8.658 8.702 320,796 +0.03(+0.40%)
Dec 22, 2009 8.572 8.667 8.511 8.667 428,891 +0.10(+1.11%)
Dec 21, 2009 8.485 8.624 8.485 8.572 550,488 +0.13(+1.54%)
Dec 18, 2009 8.269 8.485 8.018 8.442 1,064,264 +0.22(+2.63%)
Dec 17, 2009 8.009 8.243 8.009 8.225 544,371 +0.18(+2.26%)
Dec 16, 2009 7.966 8.044 7.922 8.044 401,325 +0.11(+1.42%)
Dec 15, 2009 7.879 8.087 7.801 7.931 455,353 +0.02(+0.22%)
Dec 14, 2009 7.870 8.061 7.870 7.914 485,373 -0.10(-1.30%)
Dec 11, 2009 7.957 8.078 7.940 8.018 459,162 +0.08(+0.98%)
Dec 10, 2009 7.931 7.966 7.862 7.940 458,860 +0.02(+0.22%)
Dec 09, 2009 7.922 7.983 7.844 7.922 253,001 +0.03(+0.33%)
Dec 08, 2009 7.948 8.018 7.836 7.896 182,728 -0.12(-1.51%)
Dec 07, 2009 8.121 8.156 7.948 8.018 403,387 -0.08(-0.96%)
Dec 04, 2009 8.061 8.147 8.026 8.095 612,250 +0.19(+2.41%)
Dec 03, 2009 8.217 8.286 7.888 7.905 525,097 -0.34(-4.10%)
Dec 02, 2009 8.191 8.390 8.191 8.243 564,293 +0.02(+0.21%)
Dec 01, 2009 8.554 8.554 8.165 8.225 817,526 -0.23(-2.76%)
Nov 30, 2009 8.667 8.797 8.347 8.459 766,221 -0.25(-2.88%)
Nov 27, 2009 8.485 8.780 8.355 8.710 302,229 -0.01(-0.10%)
Nov 25, 2009 8.762 8.857 8.684 8.719 428,973 -0.04(-0.49%)
Nov 24, 2009 9.143 9.152 8.658 8.762 824,123 -0.41(-4.44%)
Nov 23, 2009 9.031 9.247 8.979 9.169 483,097 +0.26(+2.92%)
Nov 20, 2009 8.684 8.970 8.658 8.909 915,663 -0.24(-2.65%)
Nov 19, 2009 9.178 9.351 8.987 9.152 251,870 -0.11(-1.21%)
Nov 18, 2009 9.351 9.394 9.160 9.264 316,644 -0.08(-0.83%)
Nov 17, 2009 9.481 9.715 9.316 9.342 295,171 -0.12(-1.28%)
Nov 16, 2009 9.412 9.576 9.377 9.464 209,476 +0.15(+1.58%)
Nov 13, 2009 9.134 9.368 9.022 9.316 390,870 +0.26(+2.87%)
Nov 12, 2009 9.403 9.533 9.031 9.057 325,855 -0.42(-4.39%)
Nov 11, 2009 9.637 9.706 9.455 9.472 203,972 -0.10(-1.08%)
Nov 10, 2009 9.559 9.628 9.464 9.576 287,995 -0.05(-0.54%)
Nov 09, 2009 9.377 9.689 9.351 9.628 394,501 +0.28(+2.96%)
Nov 06, 2009 9.083 9.368 8.762 9.351 726,953 -0.23(-2.35%)
Nov 05, 2009 9.957 10.14 9.524 9.576 1,089,743 -0.70(-6.82%)
Nov 04, 2009 10.43 10.50 10.24 10.28 165,864 -0.14(-1.33%)
Nov 03, 2009 10.33 10.53 10.23 10.42 182,821 -0.02(-0.17%)
Nov 02, 2009 10.30 10.55 10.20 10.43 319,311 +0.18(+1.77%)
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%)
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.