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 (%)
Feb 28, 2006 12.39 12.42 12.04 12.10 556,385 -0.29(-2.38%)
Feb 27, 2006 12.41 12.58 12.33 12.39 456,596 -0.10(-0.83%)
Feb 24, 2006 12.62 12.67 12.37 12.49 393,541 -0.17(-1.37%)
Feb 23, 2006 12.64 12.86 12.47 12.67 190,900 +0.07(+0.55%)
Feb 22, 2006 12.68 12.69 12.42 12.60 331,028 -0.03(-0.21%)
Feb 21, 2006 12.88 12.88 12.49 12.62 460,064 -0.27(-2.08%)
Feb 17, 2006 12.86 12.94 12.56 12.89 402,585 +0.07(+0.54%)
Feb 16, 2006 13.00 13.07 12.68 12.82 339,212 -0.15(-1.13%)
Feb 15, 2006 12.81 12.97 12.68 12.97 437,760 +0.14(+1.08%)
Feb 14, 2006 12.47 12.83 12.43 12.83 285,461 +0.42(+3.42%)
Feb 13, 2006 12.46 12.50 12.12 12.41 317,366 -0.03(-0.21%)
Feb 10, 2006 12.25 12.49 12.07 12.43 345,237 +0.22(+1.77%)
Feb 09, 2006 12.33 12.53 12.12 12.22 462,197 -0.13(-1.05%)
Feb 08, 2006 12.34 12.42 12.16 12.35 411,293 -0.01(-0.07%)
Feb 07, 2006 12.26 12.47 12.23 12.36 532,808 +0.09(+0.71%)
Feb 06, 2006 12.27 12.33 12.04 12.27 577,488 -0.02(-0.14%)
Feb 03, 2006 12.45 12.45 12.16 12.29 393,389 -0.20(-1.60%)
Feb 02, 2006 12.55 12.56 12.26 12.49 840,688 -0.21(-1.64%)
Feb 01, 2006 13.07 13.16 12.45 12.69 1,749,798 -1.06(-7.68%)
Jan 31, 2006 13.35 13.77 13.25 13.75 769,975 +0.32(+2.39%)
Jan 30, 2006 13.38 13.45 13.27 13.43 508,062 +0.09(+0.65%)
Jan 27, 2006 13.31 13.48 13.21 13.34 464,570 +0.03(+0.21%)
Jan 26, 2006 13.00 13.33 12.99 13.31 377,934 +0.34(+2.58%)
Jan 25, 2006 12.91 12.99 12.77 12.98 267,811 +0.10(+0.74%)
Jan 24, 2006 12.49 12.91 12.49 12.88 312,737 +0.40(+3.19%)
Jan 23, 2006 12.78 12.78 12.47 12.49 406,150 -0.22(-1.70%)
Jan 20, 2006 13.07 13.11 12.70 12.70 252,298 -0.31(-2.40%)
Jan 19, 2006 13.08 13.08 12.89 13.01 235,265 -0.04(-0.33%)
Jan 18, 2006 12.82 13.26 12.81 13.06 228,414 +0.10(+0.73%)
Jan 17, 2006 13.13 13.19 12.87 12.96 229,231 -0.25(-1.90%)
Jan 13, 2006 13.16 13.39 13.16 13.21 138,075 +0.01(+0.07%)
Jan 12, 2006 13.32 13.41 13.16 13.20 313,225 -0.08(-0.62%)
Jan 11, 2006 13.39 13.64 13.18 13.29 405,579 -0.32(-2.32%)
Jan 10, 2006 13.42 13.62 13.38 13.60 254,852 +0.06(+0.45%)
Jan 09, 2006 13.34 13.84 13.33 13.54 770,858 +0.24(+1.82%)
Jan 06, 2006 13.20 13.33 13.07 13.30 359,990 +0.15(+1.12%)
Jan 05, 2006 13.42 13.53 13.06 13.15 587,801 -0.32(-2.38%)
Jan 04, 2006 13.34 13.51 13.23 13.47 518,171 +0.03(+0.19%)
Jan 03, 2006 14.20 14.20 13.09 13.45 940,805 -0.64(-4.55%)
Dec 30, 2005 13.74 14.14 13.72 14.09 706,258 +0.24(+1.75%)
Dec 29, 2005 13.80 14.01 13.74 13.84 605,669 +0.03(+0.25%)
Dec 28, 2005 13.78 14.19 13.78 13.81 475,959 +0.03(+0.19%)
Dec 27, 2005 13.94 14.09 13.66 13.78 393,380 -0.15(-1.06%)
Dec 23, 2005 13.88 14.10 13.88 13.93 334,835 +0.00(+0.00%)
Dec 22, 2005 13.93 14.04 13.84 13.93 381,964 -0.07(-0.49%)
Dec 21, 2005 13.73 14.20 13.73 14.00 581,170 +0.24(+1.76%)
Dec 20, 2005 13.75 13.94 13.58 13.76 654,071 -0.04(-0.31%)
Dec 19, 2005 14.15 14.21 13.76 13.80 356,044 -0.39(-2.75%)
Dec 16, 2005 14.36 14.36 14.15 14.19 609,619 -0.16(-1.09%)
Dec 15, 2005 14.55 14.58 14.27 14.35 368,089 -0.24(-1.66%)
Dec 14, 2005 14.56 14.75 14.52 14.59 334,309 -0.03(-0.24%)
Dec 13, 2005 14.43 14.71 14.07 14.62 473,257 +0.16(+1.14%)
Dec 12, 2005 14.68 14.71 14.42 14.46 481,814 -0.22(-1.48%)
Dec 09, 2005 14.76 14.87 14.51 14.68 353,121 -0.13(-0.88%)
Dec 08, 2005 15.15 15.15 14.68 14.81 352,961 -0.24(-1.61%)
Dec 07, 2005 14.98 15.16 14.91 15.05 309,865 +0.04(+0.29%)
Dec 06, 2005 14.98 15.33 14.91 15.00 462,469 +0.10(+0.64%)
Dec 05, 2005 14.89 14.94 14.72 14.91 427,271 +0.04(+0.29%)
Dec 02, 2005 14.57 14.89 14.57 14.87 420,937 +0.27(+1.84%)
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.