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 28, 2007 8.927 9.195 8.901 9.117 540,493 +0.17(+1.94%)
Sep 27, 2007 8.961 9.186 8.875 8.944 717,917 +0.04(+0.49%)
Sep 26, 2007 9.057 9.091 8.797 8.901 891,614 -0.08(-0.87%)
Sep 25, 2007 9.039 9.143 8.944 8.979 811,385 -0.09(-0.96%)
Sep 24, 2007 9.065 9.342 9.031 9.065 335,752 +0.03(+0.38%)
Sep 21, 2007 9.169 9.178 8.986 9.031 382,008 -0.05(-0.57%)
Sep 20, 2007 9.212 9.230 8.953 9.083 254,107 -0.16(-1.69%)
Sep 19, 2007 9.377 9.377 9.083 9.238 518,624 -0.06(-0.65%)
Sep 18, 2007 8.979 9.360 8.875 9.299 488,533 +0.37(+4.17%)
Sep 17, 2007 9.022 9.083 8.901 8.927 584,706 -0.10(-1.15%)
Sep 14, 2007 8.953 9.143 8.892 9.031 271,064 -0.01(-0.10%)
Sep 13, 2007 8.944 9.195 8.823 9.039 433,352 +0.16(+1.75%)
Sep 12, 2007 8.918 9.126 8.814 8.883 442,364 -0.05(-0.58%)
Sep 11, 2007 8.676 8.961 8.658 8.935 727,374 +0.29(+3.30%)
Sep 10, 2007 8.857 8.996 8.632 8.650 407,705 -0.17(-1.96%)
Sep 07, 2007 8.849 8.927 8.710 8.823 534,060 -0.17(-1.92%)
Sep 06, 2007 8.831 9.126 8.736 8.996 864,884 +0.16(+1.86%)
Sep 05, 2007 8.918 9.057 8.667 8.831 551,601 -0.15(-1.64%)
Sep 04, 2007 8.987 9.117 8.831 8.979 583,727 -0.03(-0.29%)
Aug 31, 2007 9.013 9.109 8.892 9.005 536,455 -0.03(-0.38%)
Aug 30, 2007 9.360 9.360 8.909 9.039 530,520 -0.33(-3.51%)
Aug 29, 2007 9.567 9.567 8.996 9.368 451,236 +0.18(+1.98%)
Aug 28, 2007 9.351 9.351 8.944 9.186 444,127 -0.14(-1.49%)
Aug 27, 2007 9.498 9.507 9.256 9.325 295,755 -0.11(-1.19%)
Aug 24, 2007 9.169 9.438 9.134 9.438 198,419 +0.30(+3.32%)
Aug 23, 2007 9.438 9.438 9.134 9.134 340,102 -0.22(-2.31%)
Aug 22, 2007 9.221 9.576 9.204 9.351 1,013,071 +0.26(+2.86%)
Aug 21, 2007 8.840 9.299 8.805 9.091 1,165,489 +0.22(+2.44%)
Aug 20, 2007 8.961 9.109 8.823 8.875 403,750 -0.06(-0.68%)
Aug 17, 2007 9.489 9.524 8.918 8.935 714,580 -0.19(-2.09%)
Aug 16, 2007 8.598 9.126 8.407 9.126 758,621 +0.53(+6.14%)
Aug 15, 2007 9.126 9.134 8.598 8.598 675,476 -0.48(-5.25%)
Aug 14, 2007 9.697 9.819 9.048 9.074 736,969 -0.62(-6.43%)
Aug 13, 2007 9.593 9.862 9.533 9.697 490,028 +0.18(+1.91%)
Aug 10, 2007 9.394 9.732 9.394 9.515 1,201,771 -0.02(-0.18%)
Aug 09, 2007 10.12 10.58 9.489 9.533 1,271,642 -0.61(-5.98%)
Aug 08, 2007 10.35 10.81 10.09 10.14 954,528 -0.13(-1.26%)
Aug 07, 2007 10.28 10.43 9.983 10.27 523,835 -0.07(-0.67%)
Aug 06, 2007 10.02 10.38 9.827 10.34 699,902 +0.35(+3.56%)
Aug 03, 2007 10.00 10.81 9.957 9.983 891,317 -0.78(-7.24%)
Aug 02, 2007 10.45 10.82 10.22 10.76 818,563 +0.79(+7.90%)
Aug 01, 2007 10.23 10.26 9.870 9.974 598,027 -0.30(-2.95%)
Jul 31, 2007 10.62 10.66 10.23 10.28 491,397 -0.25(-2.38%)
Jul 30, 2007 10.58 10.63 10.22 10.53 682,228 -0.07(-0.65%)
Jul 27, 2007 10.61 10.73 10.44 10.60 735,475 -0.05(-0.49%)
Jul 26, 2007 10.97 11.00 10.45 10.65 706,744 -0.36(-3.30%)
Jul 25, 2007 10.94 11.10 10.81 11.01 491,972 +0.11(+1.03%)
Jul 24, 2007 11.31 11.31 10.82 10.90 428,132 -0.47(-4.11%)
Jul 23, 2007 11.40 11.53 11.26 11.37 278,889 +0.00(+0.00%)
Jul 20, 2007 11.67 11.71 11.31 11.37 335,299 -0.33(-2.81%)
Jul 19, 2007 11.67 11.75 11.58 11.70 203,348 +0.06(+0.52%)
Jul 18, 2007 11.66 11.79 11.48 11.64 324,328 -0.09(-0.74%)
Jul 17, 2007 11.86 11.90 11.66 11.72 384,691 -0.07(-0.59%)
Jul 16, 2007 12.04 12.04 11.75 11.79 543,201 -0.23(-1.94%)
Jul 13, 2007 11.95 12.07 11.69 12.03 584,102 +0.08(+0.65%)
Jul 12, 2007 11.63 12.03 11.57 11.95 641,397 +0.42(+3.60%)
Jul 11, 2007 11.48 11.58 11.36 11.53 360,691 +0.05(+0.45%)
Jul 10, 2007 11.77 11.77 11.40 11.48 470,308 -0.36(-3.00%)
Jul 09, 2007 11.56 11.91 11.52 11.84 537,574 +0.25(+2.17%)
Jul 06, 2007 11.46 11.68 11.39 11.58 326,682 +0.14(+1.21%)
Jul 05, 2007 11.64 11.65 11.36 11.45 438,219 -0.20(-1.71%)
Jul 03, 2007 11.46 11.67 11.36 11.65 337,362 +0.23(+2.05%)
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.