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 30, 2010 10.60 10.62 10.24 10.32 215,643 -0.18(-1.75%)
Sep 29, 2010 10.50 10.59 10.29 10.51 192,874 +0.00(+0.00%)
Sep 28, 2010 10.15 10.52 10.07 10.51 230,654 +0.25(+2.47%)
Sep 27, 2010 10.33 10.37 10.20 10.25 190,581 -0.04(-0.42%)
Sep 24, 2010 10.20 10.30 10.07 10.30 162,401 +0.23(+2.26%)
Sep 23, 2010 10.07 10.33 10.07 10.07 146,236 -0.08(-0.78%)
Sep 22, 2010 10.23 10.33 10.08 10.15 83,283 -0.11(-1.02%)
Sep 21, 2010 10.32 10.34 10.10 10.25 111,824 -0.05(-0.51%)
Sep 20, 2010 10.12 10.32 10.03 10.31 166,883 +0.24(+2.35%)
Sep 17, 2010 10.34 10.38 10.02 10.07 259,279 -0.22(-2.13%)
Sep 15, 2010 9.956 10.32 9.956 10.29 126,728 +0.28(+2.80%)
Sep 14, 2010 10.20 10.32 9.982 10.01 146,541 -0.24(-2.39%)
Sep 13, 2010 10.05 10.30 9.964 10.25 124,988 +0.31(+3.08%)
Sep 10, 2010 9.938 10.13 9.929 9.947 110,321 +0.04(+0.44%)
Sep 09, 2010 10.10 10.10 9.798 9.903 96,744 -0.06(-0.61%)
Sep 08, 2010 10.07 10.08 9.886 9.964 111,395 -0.05(-0.52%)
Sep 07, 2010 10.26 10.32 9.991 10.02 122,300 -0.27(-2.64%)
Sep 03, 2010 10.48 10.56 10.17 10.29 202,465 -0.10(-1.01%)
Sep 02, 2010 9.798 10.46 9.755 10.39 274,632 +0.70(+7.22%)
Sep 01, 2010 9.746 9.798 9.623 9.693 238,998 +0.05(+0.54%)
Aug 31, 2010 9.597 9.676 9.502 9.641 316,957 +0.07(+0.73%)
Aug 30, 2010 9.693 9.746 9.492 9.571 432,492 -0.15(-1.53%)
Aug 27, 2010 9.650 9.754 9.449 9.720 203,303 +0.18(+1.92%)
Aug 26, 2010 9.554 9.650 9.432 9.536 267,342 -0.02(-0.18%)
Aug 25, 2010 9.406 9.589 9.380 9.554 198,125 +0.10(+1.11%)
Aug 24, 2010 9.432 9.589 9.371 9.449 219,251 -0.03(-0.37%)
Aug 23, 2010 9.807 9.807 9.449 9.484 395,671 -0.25(-2.60%)
Aug 20, 2010 9.554 9.772 9.406 9.737 320,251 +0.13(+1.36%)
Aug 19, 2010 9.702 9.815 9.475 9.606 402,071 -0.17(-1.69%)
Aug 18, 2010 9.475 9.920 9.414 9.772 222,537 +0.26(+2.75%)
Aug 17, 2010 9.502 9.571 9.362 9.510 314,329 +0.07(+0.74%)
Aug 16, 2010 9.319 9.502 9.240 9.441 180,074 +0.06(+0.65%)
Aug 13, 2010 9.380 9.519 9.327 9.380 213,529 +0.00(+0.00%)
Aug 12, 2010 9.170 9.406 9.170 9.380 386,578 +0.06(+0.65%)
Aug 11, 2010 9.284 9.388 9.240 9.319 333,431 -0.14(-1.47%)
Aug 10, 2010 9.641 9.641 9.353 9.458 211,441 -0.31(-3.13%)
Aug 09, 2010 9.414 9.898 9.406 9.763 295,929 +0.37(+3.99%)
Aug 06, 2010 9.031 9.432 9.031 9.388 238,409 +0.23(+2.47%)
Aug 05, 2010 9.144 9.275 9.066 9.162 114,471 -0.07(-0.76%)
Aug 04, 2010 9.275 9.371 9.031 9.231 189,889 -0.03(-0.38%)
Aug 03, 2010 9.441 9.493 9.196 9.266 244,137 -0.19(-2.03%)
Aug 02, 2010 9.545 9.580 9.441 9.458 178,987 +0.01(+0.09%)
Jul 30, 2010 9.240 9.502 9.231 9.449 171,155 +0.08(+0.84%)
Jul 29, 2010 9.493 9.502 9.170 9.371 105,066 -0.03(-0.28%)
Jul 28, 2010 9.571 9.624 9.345 9.397 135,750 -0.21(-2.18%)
Jul 27, 2010 9.711 9.781 9.571 9.606 179,992 -0.02(-0.18%)
Jul 26, 2010 9.746 9.842 9.432 9.624 400,824 -0.14(-1.43%)
Jul 23, 2010 9.414 9.772 9.380 9.763 375,405 +0.29(+3.04%)
Jul 22, 2010 9.310 9.502 9.258 9.475 240,061 +0.30(+3.23%)
Jul 21, 2010 9.249 9.362 9.118 9.179 184,939 -0.02(-0.19%)
Jul 20, 2010 8.944 9.205 8.935 9.196 396,241 +0.15(+1.64%)
Jul 19, 2010 9.101 9.127 8.891 9.048 183,133 -0.03(-0.38%)
Jul 16, 2010 9.388 9.502 9.083 9.083 344,638 -0.37(-3.96%)
Jul 15, 2010 9.536 9.545 9.284 9.458 437,241 -0.10(-1.00%)
Jul 14, 2010 9.397 9.597 9.310 9.554 166,773 +0.10(+1.11%)
Jul 13, 2010 9.179 9.458 9.170 9.449 440,234 +0.42(+4.63%)
Jul 12, 2010 9.162 9.310 9.022 9.031 317,950 -0.18(-1.99%)
Jul 09, 2010 9.353 9.397 9.122 9.214 291,273 -0.13(-1.40%)
Jul 08, 2010 9.327 9.528 9.153 9.345 265,233 +0.07(+0.75%)
Jul 07, 2010 8.961 9.310 8.857 9.275 585,070 +0.37(+4.21%)
Jul 06, 2010 9.467 9.467 8.857 8.900 312,920 -0.42(-4.49%)
Jul 02, 2010 9.528 9.563 9.231 9.319 290,372 -0.13(-1.38%)
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.