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 (%)
Jun 30, 2009 10.94 11.19 10.91 10.94 302,440 +0.02(+0.16%)
Jun 29, 2009 11.10 11.10 10.80 10.93 178,304 -0.16(-1.41%)
Jun 26, 2009 10.97 11.22 10.61 11.08 1,183,452 +0.06(+0.55%)
Jun 25, 2009 10.96 11.06 10.74 11.02 162,163 +0.15(+1.35%)
Jun 24, 2009 10.86 11.05 10.76 10.87 215,868 +0.10(+0.88%)
Jun 23, 2009 10.99 11.06 10.77 10.78 268,837 -0.08(-0.72%)
Jun 22, 2009 10.99 11.12 10.72 10.86 291,283 -0.24(-2.18%)
Jun 19, 2009 11.24 11.27 10.94 11.10 436,934 +0.05(+0.47%)
Jun 18, 2009 10.96 11.19 10.75 11.05 217,172 +0.06(+0.55%)
Jun 17, 2009 10.76 11.06 10.53 10.99 351,260 +0.26(+2.42%)
Jun 16, 2009 11.06 11.08 10.59 10.73 273,299 -0.25(-2.29%)
Jun 15, 2009 11.03 11.09 10.74 10.98 378,574 -0.11(-1.02%)
Jun 12, 2009 11.26 11.28 10.75 11.09 428,658 -0.29(-2.59%)
Jun 11, 2009 11.57 11.65 11.20 11.39 287,314 -0.12(-1.05%)
Jun 10, 2009 11.90 12.00 11.32 11.51 402,113 -0.33(-2.78%)
Jun 09, 2009 11.86 12.02 11.75 11.84 185,609 +0.07(+0.59%)
Jun 08, 2009 11.87 12.02 11.62 11.77 352,425 -0.23(-1.95%)
Jun 05, 2009 12.29 12.29 11.82 12.00 222,092 -0.21(-1.70%)
Jun 04, 2009 12.40 12.46 11.75 12.21 312,837 -0.10(-0.84%)
Jun 03, 2009 12.36 12.55 12.23 12.31 305,682 -0.10(-0.84%)
Jun 02, 2009 12.10 12.86 12.08 12.42 935,321 +0.29(+2.43%)
Jun 01, 2009 11.35 12.23 11.35 12.12 703,377 +1.01(+9.12%)
May 29, 2009 11.48 11.58 10.86 11.11 592,459 -0.36(-3.17%)
May 28, 2009 12.15 12.15 11.08 11.47 564,747 -0.52(-4.33%)
May 27, 2009 11.64 12.21 11.64 11.99 498,058 +0.26(+2.21%)
May 26, 2009 11.08 11.85 11.08 11.73 252,475 +0.58(+5.20%)
May 22, 2009 10.98 11.32 10.98 11.15 240,997 +0.27(+2.47%)
May 21, 2009 11.02 11.32 10.79 10.88 356,107 -0.24(-2.18%)
May 20, 2009 11.32 11.65 11.08 11.13 334,456 -0.08(-0.70%)
May 19, 2009 11.32 11.41 11.01 11.20 432,306 -0.12(-1.07%)
May 18, 2009 10.94 11.35 10.84 11.32 270,843 +0.48(+4.39%)
May 15, 2009 11.04 11.27 10.69 10.85 499,109 -0.23(-2.03%)
May 14, 2009 11.39 11.52 10.90 11.07 373,083 -0.23(-1.99%)
May 13, 2009 11.52 11.60 11.23 11.30 326,444 -0.37(-3.19%)
May 12, 2009 11.79 11.96 11.57 11.67 374,185 -0.08(-0.66%)
May 11, 2009 11.66 11.96 11.45 11.75 257,785 -0.12(-1.02%)
May 08, 2009 11.62 12.00 11.51 11.87 352,377 +0.42(+3.63%)
May 07, 2009 11.65 12.03 11.21 11.45 343,361 -0.07(-0.60%)
May 06, 2009 11.84 11.87 11.42 11.52 362,007 -0.21(-1.77%)
May 05, 2009 11.71 11.88 11.58 11.73 289,016 -0.02(-0.15%)
May 04, 2009 11.70 11.86 11.54 11.75 254,005 +0.18(+1.57%)
May 01, 2009 11.91 11.91 11.34 11.57 297,922 -0.26(-2.20%)
Apr 30, 2009 11.91 12.23 11.82 11.83 317,904 +0.06(+0.52%)
Apr 29, 2009 11.61 12.04 11.45 11.77 247,001 +0.22(+1.87%)
Apr 28, 2009 11.47 12.03 11.40 11.55 422,466 -0.03(-0.22%)
Apr 27, 2009 11.21 11.91 11.12 11.58 536,683 +0.17(+1.52%)
Apr 24, 2009 11.12 11.55 10.93 11.40 346,007 +0.37(+3.38%)
Apr 23, 2009 11.39 11.58 10.74 11.03 406,006 -0.33(-2.90%)
Apr 22, 2009 11.60 12.27 11.31 11.36 409,465 -0.38(-3.24%)
Apr 21, 2009 11.25 11.84 11.21 11.74 322,437 +0.48(+4.31%)
Apr 20, 2009 11.17 11.42 11.00 11.26 325,709 -0.20(-1.74%)
Apr 17, 2009 11.63 11.67 11.31 11.45 393,259 -0.19(-1.64%)
Apr 16, 2009 10.82 11.90 10.68 11.65 558,558 +0.96(+9.00%)
Apr 15, 2009 10.62 10.89 10.43 10.68 300,971 +0.02(+0.16%)
Apr 14, 2009 11.02 11.02 10.52 10.67 365,278 -0.54(-4.79%)
Apr 13, 2009 10.94 11.31 10.67 11.20 395,609 +0.16(+1.49%)
Apr 09, 2009 10.63 11.04 10.41 11.04 443,215 +0.65(+6.25%)
Apr 08, 2009 10.29 10.59 10.25 10.39 279,862 +0.15(+1.44%)
Apr 07, 2009 10.05 10.43 9.931 10.24 260,389 +0.08(+0.77%)
Apr 06, 2009 10.31 10.36 9.801 10.16 361,350 -0.30(-2.90%)
Apr 03, 2009 10.55 10.55 10.29 10.47 273,970 -0.11(-1.06%)
Apr 02, 2009 10.31 10.76 10.01 10.58 486,632 +0.50(+4.98%)
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.