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 26, 2010 9.048 9.065 8.953 8.961 205,332 -0.05(-0.58%)
Feb 25, 2010 9.074 9.074 8.901 9.013 233,397 -0.16(-1.70%)
Feb 24, 2010 8.970 9.169 8.944 9.169 396,496 +0.20(+2.22%)
Feb 23, 2010 8.805 8.970 8.710 8.970 454,507 +0.13(+1.47%)
Feb 22, 2010 8.823 8.927 8.754 8.840 212,588 +0.03(+0.29%)
Feb 19, 2010 8.606 8.814 8.563 8.814 393,779 +0.22(+2.52%)
Feb 18, 2010 8.433 8.615 8.395 8.598 304,419 +0.16(+1.85%)
Feb 17, 2010 8.295 8.442 8.295 8.442 162,698 +0.19(+2.31%)
Feb 16, 2010 8.286 8.364 8.139 8.251 186,368 -0.01(-0.10%)
Feb 12, 2010 7.922 8.260 8.260 8.260 328,702 +0.29(+3.70%)
Feb 11, 2010 8.018 8.070 7.896 7.966 196,809 -0.05(-0.65%)
Feb 10, 2010 8.052 8.130 7.957 8.018 145,718 -0.06(-0.75%)
Feb 09, 2010 7.957 8.130 7.862 8.078 220,151 +0.21(+2.64%)
Feb 08, 2010 8.044 8.044 7.853 7.870 165,530 -0.16(-1.94%)
Feb 05, 2010 8.217 8.217 8.000 8.026 272,925 -0.16(-1.90%)
Feb 04, 2010 8.572 8.580 8.182 8.182 842,159 -0.66(-7.44%)
Feb 03, 2010 8.650 8.849 8.615 8.840 226,851 +0.15(+1.69%)
Feb 02, 2010 8.754 8.754 8.589 8.693 214,591 -0.08(-0.89%)
Feb 01, 2010 8.684 8.927 8.528 8.771 325,110 +0.09(+1.00%)
Jan 29, 2010 8.754 8.883 8.650 8.684 165,061 -0.02(-0.20%)
Jan 28, 2010 8.780 8.814 8.667 8.702 302,544 -0.04(-0.50%)
Jan 27, 2010 8.702 8.788 8.702 8.745 217,313 +0.01(+0.10%)
Jan 26, 2010 8.710 8.857 8.702 8.736 161,911 +0.01(+0.10%)
Jan 25, 2010 8.840 8.840 8.671 8.728 254,838 -0.04(-0.49%)
Jan 22, 2010 8.909 9.013 8.754 8.771 263,943 -0.12(-1.36%)
Jan 21, 2010 8.918 9.022 8.814 8.892 255,913 +0.01(+0.10%)
Jan 20, 2010 9.100 9.178 8.875 8.883 298,476 -0.29(-3.21%)
Jan 19, 2010 9.134 9.299 9.126 9.178 464,205 +0.05(+0.57%)
Jan 15, 2010 8.918 9.126 9.126 9.126 588,337 +0.25(+2.83%)
Jan 14, 2010 8.961 9.013 8.875 8.875 211,930 -0.12(-1.35%)
Jan 13, 2010 9.013 9.057 8.944 8.996 209,520 -0.02(-0.19%)
Jan 12, 2010 8.987 9.143 8.918 9.013 212,200 -0.04(-0.48%)
Jan 11, 2010 9.031 9.074 8.892 9.057 215,974 +0.10(+1.06%)
Jan 08, 2010 9.186 9.273 8.918 8.961 510,393 -0.23(-2.45%)
Jan 07, 2010 8.857 9.221 8.780 9.186 582,039 +0.28(+3.11%)
Jan 06, 2010 8.658 9.057 8.598 8.909 903,963 +0.21(+2.39%)
Jan 05, 2010 8.814 8.857 8.632 8.702 1,255,687 -0.14(-1.57%)
Jan 04, 2010 8.927 8.961 8.788 8.840 460,466 +0.01(+0.10%)
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%)
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.