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, 2011 12.64 12.83 12.58 12.76 212,603 +0.15(+1.19%)
Jun 29, 2011 12.91 13.03 12.54 12.61 239,982 -0.30(-2.33%)
Jun 28, 2011 12.54 12.96 12.48 12.91 353,402 +0.37(+2.96%)
Jun 27, 2011 12.40 12.56 12.32 12.54 194,937 +0.19(+1.50%)
Jun 24, 2011 12.54 12.54 12.32 12.35 327,246 -0.19(-1.55%)
Jun 23, 2011 12.28 12.59 12.24 12.54 331,839 +0.15(+1.21%)
Jun 22, 2011 12.67 12.77 12.39 12.39 272,348 -0.32(-2.50%)
Jun 21, 2011 12.62 12.85 12.50 12.71 444,471 +0.11(+0.91%)
Jun 20, 2011 12.57 12.66 12.47 12.60 457,741 +0.11(+0.92%)
Jun 17, 2011 12.58 12.72 12.38 12.48 1,277,380 -0.04(-0.28%)
Jun 16, 2011 12.39 12.66 12.37 12.52 237,609 +0.13(+1.07%)
Jun 15, 2011 12.41 12.55 12.33 12.39 255,306 -0.17(-1.34%)
Jun 14, 2011 12.41 12.63 12.41 12.55 308,744 +0.24(+1.94%)
Jun 13, 2011 12.35 12.50 12.21 12.32 311,228 +0.06(+0.51%)
Jun 10, 2011 12.25 12.45 12.18 12.25 404,776 -0.07(-0.57%)
Jun 09, 2011 12.41 12.62 12.29 12.32 297,115 -0.04(-0.36%)
Jun 08, 2011 12.54 12.62 12.33 12.37 246,325 -0.20(-1.62%)
Jun 07, 2011 12.39 12.77 12.39 12.57 451,255 +0.18(+1.43%)
Jun 06, 2011 12.38 12.51 12.29 12.39 344,254 -0.04(-0.32%)
Jun 03, 2011 12.33 12.58 12.31 12.43 381,633 +0.36(+2.97%)
May 24, 2011 12.09 12.16 12.01 12.08 272,602 +0.00(+0.00%)
May 23, 2011 11.94 12.17 11.94 12.08 188,414 +0.00(+0.00%)
May 20, 2011 12.31 12.31 11.93 12.08 596,535 -0.16(-1.30%)
May 19, 2011 12.27 12.33 12.11 12.23 211,063 +0.06(+0.51%)
May 18, 2011 12.05 12.17 12.01 12.17 229,538 +0.17(+1.39%)
May 17, 2011 11.96 12.07 11.90 12.01 261,149 +0.02(+0.15%)
May 16, 2011 12.14 12.18 11.92 11.99 268,406 -0.23(-1.87%)
May 13, 2011 12.38 12.38 12.08 12.22 191,113 -0.18(-1.42%)
May 12, 2011 12.09 12.40 11.94 12.39 195,201 +0.28(+2.33%)
May 11, 2011 12.25 12.30 12.00 12.11 214,151 -0.17(-1.36%)
May 10, 2011 12.01 12.29 11.91 12.28 153,584 +0.26(+2.12%)
May 09, 2011 11.99 12.09 11.87 12.02 208,686 -0.02(-0.18%)
May 06, 2011 12.07 12.09 11.89 12.05 287,421 +0.13(+1.07%)
May 05, 2011 11.93 12.20 11.80 11.92 198,935 -0.09(-0.73%)
May 04, 2011 12.07 12.13 11.88 12.01 142,286 -0.08(-0.66%)
May 03, 2011 12.01 12.16 11.97 12.09 220,997 +0.10(+0.81%)
May 02, 2011 12.02 12.31 11.98 11.99 170,569 -0.31(-2.51%)
Apr 29, 2011 12.41 12.42 12.21 12.30 218,717 -0.07(-0.57%)
Apr 28, 2011 12.38 12.44 12.23 12.37 137,816 +0.03(+0.21%)
Apr 27, 2011 12.11 12.43 12.05 12.34 149,950 +0.20(+1.67%)
Apr 26, 2011 11.99 12.24 11.91 12.14 261,275 +0.16(+1.32%)
Apr 25, 2011 11.98 12.00 11.90 11.98 132,420 -0.05(-0.44%)
Apr 21, 2011 12.15 12.15 11.94 12.03 264,366 -0.04(-0.29%)
Apr 20, 2011 12.09 12.12 11.93 12.07 172,337 +0.07(+0.59%)
Apr 19, 2011 12.08 12.08 11.90 12.00 252,079 -0.04(-0.37%)
Apr 18, 2011 11.95 12.51 11.94 12.04 385,405 -0.02(-0.15%)
Apr 15, 2011 11.64 12.12 11.63 12.06 517,750 +0.41(+3.48%)
Apr 14, 2011 11.57 11.69 11.55 11.65 120,488 +0.00(+0.00%)
Apr 13, 2011 11.64 11.79 11.48 11.65 248,107 +0.02(+0.15%)
Apr 12, 2011 11.69 11.93 11.63 11.64 239,100 -0.15(-1.27%)
Apr 11, 2011 11.69 11.84 11.67 11.79 171,875 +0.06(+0.53%)
Apr 08, 2011 12.01 12.03 11.64 11.72 254,792 -0.24(-1.99%)
Apr 07, 2011 11.94 12.17 11.81 11.96 376,428 +0.01(+0.07%)
Apr 06, 2011 11.90 11.98 11.70 11.95 197,372 +0.08(+0.67%)
Apr 05, 2011 11.60 11.95 11.54 11.87 172,466 +0.23(+1.97%)
Apr 04, 2011 11.79 11.79 11.61 11.64 257,803 -0.11(-0.90%)
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.