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 (%)
Aug 31, 2009 11.48 11.52 11.21 11.32 478,978 -0.28(-2.39%)
Aug 28, 2009 11.86 11.90 11.48 11.60 259,195 -0.23(-1.90%)
Aug 27, 2009 12.12 12.12 11.44 11.83 490,185 +0.08(+0.66%)
Aug 26, 2009 11.47 12.03 11.47 11.75 631,494 +0.28(+2.42%)
Aug 25, 2009 11.57 11.77 11.43 11.47 377,397 +0.02(+0.15%)
Aug 24, 2009 11.50 11.68 11.30 11.45 190,717 -0.05(-0.45%)
Aug 21, 2009 11.39 11.67 11.26 11.51 283,846 +0.25(+2.23%)
Aug 20, 2009 11.14 11.30 11.01 11.26 167,226 +0.05(+0.46%)
Aug 19, 2009 11.02 11.30 10.92 11.20 132,881 +0.06(+0.54%)
Aug 18, 2009 11.07 11.24 10.88 11.14 218,630 +0.16(+1.42%)
Aug 17, 2009 11.15 11.15 10.89 10.99 303,012 -0.30(-2.68%)
Aug 14, 2009 11.50 11.53 11.24 11.29 275,665 -0.26(-2.25%)
Aug 13, 2009 11.70 11.75 11.47 11.55 340,038 -0.12(-1.04%)
Aug 12, 2009 11.44 11.84 11.39 11.67 856,946 +0.28(+2.43%)
Aug 11, 2009 11.29 11.45 11.08 11.39 309,500 +0.03(+0.30%)
Aug 10, 2009 11.91 11.91 11.21 11.36 699,341 +0.67(+6.23%)
Aug 07, 2009 10.67 10.86 10.17 10.69 669,391 +0.19(+1.81%)
Aug 06, 2009 11.26 11.30 10.46 10.50 398,252 -0.91(-7.97%)
Aug 05, 2009 11.53 11.53 11.27 11.41 220,937 -0.15(-1.27%)
Aug 04, 2009 11.58 11.72 11.42 11.56 261,430 -0.13(-1.11%)
Aug 03, 2009 11.69 11.78 11.38 11.69 282,144 +0.02(+0.15%)
Jul 31, 2009 11.95 12.10 11.67 11.67 211,832 -0.26(-2.18%)
Jul 30, 2009 11.84 12.34 11.84 11.93 220,902 +0.11(+0.95%)
Jul 29, 2009 11.65 11.93 11.63 11.82 141,084 +0.04(+0.37%)
Jul 28, 2009 11.38 11.84 11.38 11.78 210,869 +0.28(+2.41%)
Jul 27, 2009 11.52 11.60 11.34 11.50 129,755 -0.03(-0.23%)
Jul 24, 2009 11.61 11.71 11.32 11.52 139,248 -0.20(-1.70%)
Jul 23, 2009 11.13 11.92 10.92 11.72 564,769 +0.60(+5.37%)
Jul 22, 2009 11.24 11.34 11.04 11.13 426,153 -0.15(-1.31%)
Jul 21, 2009 11.44 11.44 11.10 11.27 238,058 -0.15(-1.29%)
Jul 20, 2009 11.39 11.58 11.31 11.42 391,584 +0.10(+0.92%)
Jul 17, 2009 11.28 11.41 10.92 11.32 202,745 +0.07(+0.62%)
Jul 16, 2009 11.45 11.45 10.97 11.25 253,072 -0.29(-2.55%)
Jul 15, 2009 11.20 11.55 10.99 11.54 342,510 +0.54(+4.88%)
Jul 14, 2009 10.92 11.19 10.87 11.00 181,031 +0.05(+0.47%)
Jul 13, 2009 10.91 11.05 10.65 10.95 199,883 +0.05(+0.48%)
Jul 10, 2009 10.76 11.13 10.74 10.90 223,987 +0.08(+0.72%)
Jul 09, 2009 10.80 11.00 10.61 10.82 298,755 +0.12(+1.13%)
Jul 08, 2009 10.63 10.81 10.31 10.70 376,328 +0.16(+1.56%)
Jul 07, 2009 10.79 10.79 10.45 10.54 166,173 -0.22(-2.01%)
Jul 06, 2009 10.93 11.07 10.65 10.75 207,807 -0.18(-1.66%)
Jul 02, 2009 11.14 11.14 10.83 10.94 222,456 -0.35(-3.07%)
Jul 01, 2009 10.94 11.40 10.93 11.28 300,867 +0.34(+3.09%)
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%)
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.