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 (%)
Sep 29, 2006 11.32 11.39 10.92 10.93 449,350 -0.43(-3.81%)
Sep 28, 2006 11.18 11.40 11.18 11.36 491,553 +0.14(+1.24%)
Sep 27, 2006 11.32 11.54 11.17 11.22 283,195 -0.15(-1.29%)
Sep 26, 2006 11.39 11.51 11.19 11.37 516,219 -0.03(-0.30%)
Sep 25, 2006 11.37 11.56 11.26 11.40 469,393 +0.03(+0.31%)
Sep 22, 2006 11.69 11.69 11.18 11.37 891,151 -0.29(-2.45%)
Sep 21, 2006 12.48 12.55 11.32 11.65 1,935,478 -0.99(-7.81%)
Sep 20, 2006 12.57 12.99 12.54 12.64 548,817 +0.11(+0.90%)
Sep 19, 2006 12.59 12.67 12.34 12.53 474,422 -0.06(-0.48%)
Sep 18, 2006 12.81 12.92 12.52 12.59 332,122 -0.23(-1.76%)
Sep 15, 2006 12.88 12.94 12.64 12.81 604,355 +0.04(+0.34%)
Sep 14, 2006 12.62 12.78 12.47 12.77 421,607 +0.21(+1.65%)
Sep 13, 2006 12.12 12.60 12.12 12.56 818,446 +0.48(+3.94%)
Sep 12, 2006 11.58 12.14 11.58 12.09 354,947 +0.46(+3.95%)
Sep 11, 2006 11.39 11.74 11.36 11.63 237,671 +0.13(+1.13%)
Sep 08, 2006 11.20 11.50 11.14 11.50 168,519 +0.30(+2.71%)
Sep 07, 2006 11.14 11.37 11.11 11.20 212,975 -0.03(-0.31%)
Sep 06, 2006 11.36 11.37 11.14 11.23 170,400 -0.24(-2.11%)
Sep 05, 2006 11.34 11.57 11.34 11.47 205,099 +0.15(+1.30%)
Sep 01, 2006 11.41 11.41 11.18 11.32 233,662 -0.03(-0.23%)
Aug 31, 2006 11.52 11.65 11.25 11.35 330,783 +0.06(+0.54%)
Aug 30, 2006 11.43 11.66 11.28 11.29 303,154 -0.07(-0.61%)
Aug 29, 2006 11.37 11.43 10.90 11.36 546,835 +0.06(+0.54%)
Aug 28, 2006 11.16 11.37 11.15 11.30 353,037 +0.18(+1.64%)
Aug 25, 2006 11.48 11.67 11.08 11.12 628,222 -0.48(-4.18%)
Aug 24, 2006 11.78 11.97 11.08 11.60 1,523,068 +0.40(+3.56%)
Aug 23, 2006 11.20 11.41 11.05 11.20 330,922 -0.05(-0.46%)
Aug 22, 2006 11.20 11.27 11.18 11.26 501,218 +0.00(+0.00%)
Aug 21, 2006 11.64 11.64 11.20 11.26 393,957 -0.48(-4.06%)
Aug 18, 2006 11.85 11.89 11.56 11.73 200,552 -0.07(-0.59%)
Aug 17, 2006 11.67 12.12 11.52 11.80 333,889 +0.06(+0.52%)
Aug 16, 2006 11.35 11.75 11.11 11.74 389,304 +0.48(+4.23%)
Aug 15, 2006 10.94 11.35 10.81 11.26 379,664 +0.51(+4.75%)
Aug 14, 2006 10.74 11.07 10.64 10.75 321,021 +0.19(+1.80%)
Aug 11, 2006 10.93 10.93 10.50 10.56 255,580 -0.36(-3.25%)
Aug 10, 2006 10.53 11.03 10.33 10.92 289,949 +0.29(+2.69%)
Aug 09, 2006 11.04 11.16 10.58 10.63 206,090 -0.30(-2.77%)
Aug 08, 2006 11.26 11.27 10.86 10.94 256,452 -0.33(-2.92%)
Aug 07, 2006 11.02 11.31 10.85 11.26 345,929 +0.18(+1.64%)
Aug 04, 2006 11.20 11.45 11.03 11.08 549,785 +0.01(+0.08%)
Aug 03, 2006 10.61 11.41 10.39 11.07 920,189 +0.91(+8.94%)
Aug 02, 2006 10.19 10.21 9.966 10.16 416,203 +0.04(+0.43%)
Aug 01, 2006 10.41 10.49 10.11 10.12 414,543 -0.26(-2.50%)
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%)
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.