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, 2007 11.76 12.01 11.45 11.84 678,383 +0.10(+0.88%)
Feb 27, 2007 12.40 12.49 11.52 11.74 628,155 -0.91(-7.19%)
Feb 26, 2007 12.62 12.65 12.40 12.65 287,607 +0.10(+0.76%)
Feb 23, 2007 12.46 12.63 12.32 12.55 217,682 +0.05(+0.42%)
Feb 22, 2007 12.59 12.60 12.41 12.50 214,315 -0.09(-0.69%)
Feb 21, 2007 12.57 12.65 12.47 12.59 214,440 -0.06(-0.48%)
Feb 20, 2007 12.34 12.68 12.33 12.65 259,585 +0.22(+1.74%)
Feb 16, 2007 12.47 12.49 12.25 12.43 179,173 +0.01(+0.07%)
Feb 15, 2007 12.50 12.51 12.36 12.42 285,083 -0.11(-0.90%)
Feb 14, 2007 12.51 12.55 12.39 12.54 316,390 +0.07(+0.56%)
Feb 13, 2007 12.28 12.49 12.24 12.47 279,851 +0.24(+1.98%)
Feb 12, 2007 12.20 12.49 12.19 12.23 369,739 +0.02(+0.14%)
Feb 09, 2007 12.43 12.48 12.04 12.21 431,513 -0.27(-2.15%)
Feb 08, 2007 12.33 12.55 12.00 12.48 868,409 +0.08(+0.63%)
Feb 07, 2007 12.52 12.52 12.16 12.40 304,199 -0.13(-1.04%)
Feb 06, 2007 12.36 12.54 12.27 12.53 406,697 +0.10(+0.77%)
Feb 05, 2007 12.29 12.52 12.25 12.43 800,079 +0.10(+0.77%)
Feb 02, 2007 12.01 12.55 12.01 12.34 833,263 +0.30(+2.52%)
Feb 01, 2007 11.69 12.08 11.61 12.04 518,926 +0.39(+3.35%)
Jan 31, 2007 11.29 11.81 11.23 11.65 561,099 +0.31(+2.75%)
Jan 30, 2007 11.43 11.47 11.21 11.33 268,380 -0.06(-0.57%)
Jan 29, 2007 11.13 11.47 11.00 11.40 551,523 +0.26(+2.29%)
Jan 26, 2007 11.14 11.20 10.99 11.14 222,903 +0.00(+0.00%)
Jan 25, 2007 11.56 11.56 11.01 11.14 506,807 -0.41(-3.52%)
Jan 24, 2007 11.44 11.55 11.34 11.55 204,402 +0.16(+1.37%)
Jan 23, 2007 11.43 11.49 11.30 11.39 359,065 -0.05(-0.45%)
Jan 22, 2007 11.55 11.55 11.39 11.45 518,812 -0.06(-0.53%)
Jan 19, 2007 11.16 11.52 11.13 11.51 594,119 +0.30(+2.71%)
Jan 18, 2007 11.17 11.26 11.08 11.20 430,136 +0.05(+0.47%)
Jan 17, 2007 11.18 11.26 11.12 11.15 319,193 -0.05(-0.46%)
Jan 16, 2007 11.17 11.31 11.10 11.20 468,426 +0.09(+0.78%)
Jan 12, 2007 10.92 11.14 10.91 11.12 442,994 +0.19(+1.74%)
Jan 11, 2007 10.66 10.96 10.61 10.93 582,730 +0.26(+2.44%)
Jan 10, 2007 10.65 10.81 10.61 10.67 310,377 -0.06(-0.56%)
Jan 09, 2007 10.78 10.98 10.62 10.73 570,726 -0.03(-0.24%)
Jan 08, 2007 10.65 10.87 10.65 10.75 559,326 +0.10(+0.98%)
Jan 05, 2007 10.70 10.87 10.57 10.65 627,732 -0.09(-0.81%)
Jan 04, 2007 10.62 10.82 10.46 10.74 637,644 +0.16(+1.56%)
Jan 03, 2007 10.42 10.81 10.40 10.57 463,520 +0.15(+1.41%)
Dec 29, 2006 10.42 10.50 10.40 10.42 303,574 -0.03(-0.25%)
Dec 28, 2006 10.51 10.58 10.44 10.45 183,804 -0.12(-1.15%)
Dec 27, 2006 10.53 10.62 10.39 10.57 319,017 +0.09(+0.83%)
Dec 26, 2006 10.36 10.50 10.32 10.49 214,311 +0.16(+1.59%)
Dec 22, 2006 10.34 10.39 10.27 10.32 124,033 -0.04(-0.42%)
Dec 21, 2006 10.45 10.58 10.29 10.36 283,776 -0.05(-0.50%)
Dec 20, 2006 10.23 10.52 10.23 10.42 233,438 +0.16(+1.52%)
Dec 19, 2006 10.39 10.40 10.06 10.26 511,575 -0.17(-1.66%)
Dec 18, 2006 10.62 10.68 10.34 10.43 544,498 -0.17(-1.63%)
Dec 15, 2006 10.65 10.72 10.58 10.61 467,231 -0.04(-0.41%)
Dec 14, 2006 10.62 10.81 10.62 10.65 435,016 +0.08(+0.74%)
Dec 13, 2006 10.52 10.64 10.45 10.57 459,896 +0.14(+1.33%)
Dec 12, 2006 10.30 10.53 10.25 10.43 761,509 +0.16(+1.60%)
Dec 11, 2006 10.11 10.33 10.01 10.27 1,060,321 +0.12(+1.19%)
Dec 08, 2006 10.12 10.19 10.06 10.15 983,521 +0.01(+0.08%)
Dec 07, 2006 10.22 10.22 10.13 10.14 647,027 -0.05(-0.51%)
Dec 06, 2006 10.17 10.23 10.17 10.19 415,039 +0.02(+0.17%)
Dec 05, 2006 10.25 10.33 10.16 10.17 603,727 -0.01(-0.09%)
Dec 04, 2006 10.13 10.31 10.01 10.18 698,619 +0.11(+1.12%)
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.