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 (%)
Jul 31, 2006 10.24 10.52 10.15 10.38 311,126 +0.18(+1.78%)
Jul 28, 2006 10.02 10.25 9.992 10.20 238,101 +0.26(+2.61%)
Jul 27, 2006 10.25 10.30 9.914 9.940 304,504 -0.23(-2.21%)
Jul 26, 2006 10.22 10.35 10.10 10.16 272,530 -0.13(-1.26%)
Jul 25, 2006 10.32 10.45 10.19 10.29 390,947 -0.05(-0.50%)
Jul 24, 2006 10.11 10.39 10.11 10.35 268,962 +0.28(+2.75%)
Jul 21, 2006 10.14 10.22 9.914 10.07 298,056 -0.09(-0.85%)
Jul 20, 2006 10.61 10.70 10.15 10.16 638,549 -0.42(-3.93%)
Jul 19, 2006 10.24 10.74 10.23 10.57 984,090 +0.30(+2.95%)
Jul 18, 2006 10.30 10.43 10.18 10.27 692,814 -0.03(-0.25%)
Jul 17, 2006 10.26 10.39 10.22 10.29 838,971 +0.03(+0.25%)
Jul 14, 2006 10.51 10.55 10.17 10.27 267,947 -0.28(-2.63%)
Jul 13, 2006 10.82 10.94 10.49 10.55 453,706 -0.29(-2.72%)
Jul 12, 2006 11.22 11.26 10.81 10.84 268,383 -0.42(-3.77%)
Jul 11, 2006 11.28 11.30 11.00 11.26 295,398 -0.06(-0.57%)
Jul 10, 2006 11.26 11.43 11.19 11.33 211,100 +0.07(+0.65%)
Jul 07, 2006 11.41 11.52 11.25 11.26 234,609 -0.20(-1.74%)
Jul 06, 2006 11.59 11.59 11.33 11.45 234,286 -0.07(-0.60%)
Jul 05, 2006 11.62 11.81 11.37 11.52 283,848 -0.23(-1.92%)
Jul 03, 2006 11.50 11.77 11.37 11.75 163,510 +0.19(+1.65%)
Jun 30, 2006 11.70 11.70 11.49 11.56 1,028,992 -0.12(-1.04%)
Jun 29, 2006 11.32 11.68 11.29 11.68 358,500 +0.42(+3.77%)
Jun 28, 2006 11.39 11.41 11.04 11.26 318,912 -0.08(-0.69%)
Jun 27, 2006 11.65 11.68 11.27 11.33 299,740 -0.31(-2.68%)
Jun 26, 2006 11.55 11.72 11.26 11.65 253,283 +0.15(+1.28%)
Jun 23, 2006 11.65 11.79 11.45 11.50 300,523 -0.10(-0.90%)
Jun 22, 2006 11.68 11.81 11.44 11.60 170,422 -0.08(-0.67%)
Jun 21, 2006 11.34 11.78 11.33 11.68 392,372 +0.31(+2.74%)
Jun 20, 2006 11.47 11.56 11.36 11.37 198,827 -0.09(-0.76%)
Jun 19, 2006 11.71 11.81 11.40 11.45 269,642 -0.25(-2.15%)
Jun 16, 2006 11.87 11.93 11.63 11.71 761,798 -0.20(-1.67%)
Jun 15, 2006 11.70 12.00 11.48 11.91 467,804 +0.31(+2.69%)
Jun 14, 2006 11.48 11.68 11.36 11.59 347,085 +0.11(+0.98%)
Jun 13, 2006 11.92 12.04 11.35 11.48 553,664 -0.44(-3.70%)
Jun 12, 2006 12.09 12.34 11.88 11.92 393,410 -0.20(-1.64%)
Jun 09, 2006 12.20 12.26 12.02 12.12 445,725 -0.10(-0.85%)
Jun 08, 2006 12.14 12.33 11.79 12.23 589,676 +0.01(+0.07%)
Jun 07, 2006 12.37 12.67 12.19 12.22 386,652 -0.10(-0.77%)
Jun 06, 2006 12.65 12.70 12.14 12.31 375,840 -0.32(-2.54%)
Jun 05, 2006 12.51 12.70 12.51 12.63 663,158 +0.05(+0.41%)
Jun 02, 2006 12.62 12.68 12.44 12.58 574,170 +0.07(+0.55%)
Jun 01, 2006 12.53 12.69 12.29 12.51 704,194 -0.07(-0.55%)
May 31, 2006 12.38 12.70 12.25 12.58 630,679 +0.22(+1.75%)
May 30, 2006 12.66 12.74 12.25 12.36 368,282 -0.29(-2.33%)
May 26, 2006 12.94 12.99 12.61 12.66 286,906 -0.28(-2.14%)
May 25, 2006 12.55 13.04 12.55 12.94 726,553 +0.29(+2.33%)
May 24, 2006 12.54 12.89 12.18 12.64 1,382,068 +0.74(+6.26%)
May 23, 2006 12.16 12.18 11.85 11.90 282,233 -0.25(-2.07%)
May 22, 2006 12.02 12.28 11.82 12.15 419,919 +0.07(+0.57%)
May 19, 2006 11.91 12.28 11.86 12.08 391,696 +0.12(+1.01%)
May 18, 2006 12.14 12.17 11.90 11.96 270,919 -0.16(-1.36%)
May 17, 2006 12.04 12.32 11.92 12.12 394,025 -0.07(-0.57%)
May 16, 2006 12.20 12.22 12.07 12.19 245,107 +0.04(+0.36%)
May 15, 2006 12.10 12.34 11.95 12.15 310,633 -0.05(-0.43%)
May 12, 2006 12.74 12.76 12.15 12.20 430,081 -0.54(-4.21%)
May 11, 2006 13.09 13.09 12.71 12.74 287,990 -0.39(-2.97%)
May 10, 2006 12.93 13.16 12.88 13.13 252,531 +0.09(+0.66%)
May 09, 2006 12.86 13.18 12.86 13.04 489,717 +0.16(+1.28%)
May 08, 2006 12.77 13.05 12.64 12.87 531,932 +0.15(+1.16%)
May 05, 2006 12.54 12.82 12.51 12.73 639,504 +0.19(+1.52%)
May 04, 2006 12.55 13.06 12.36 12.54 345,706 -0.04(-0.34%)
May 03, 2006 12.78 13.26 12.19 12.58 1,096,131 +0.71(+5.98%)
May 02, 2006 11.96 12.04 11.71 11.87 288,657 -0.10(-0.87%)
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.