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 (%)
Feb 28, 2006 14.31 14.34 13.91 13.97 481,735 -0.34(-2.38%)
Feb 27, 2006 14.33 14.53 14.24 14.31 395,335 -0.12(-0.83%)
Feb 24, 2006 14.57 14.63 14.29 14.43 340,740 -0.20(-1.37%)
Feb 23, 2006 14.60 14.85 14.40 14.63 165,287 +0.08(+0.55%)
Feb 22, 2006 14.65 14.66 14.35 14.55 286,614 -0.03(-0.21%)
Feb 21, 2006 14.88 14.88 14.43 14.58 398,337 -0.31(-2.08%)
Feb 17, 2006 14.85 14.94 14.51 14.89 348,570 +0.08(+0.54%)
Feb 16, 2006 15.01 15.10 14.64 14.81 293,700 -0.17(-1.13%)
Feb 15, 2006 14.80 14.98 14.65 14.98 379,026 +0.16(+1.08%)
Feb 14, 2006 14.40 14.82 14.36 14.82 247,161 +0.49(+3.42%)
Feb 13, 2006 14.39 14.44 14.00 14.33 274,785 -0.03(-0.21%)
Feb 10, 2006 14.15 14.42 13.94 14.36 298,917 +0.25(+1.77%)
Feb 09, 2006 14.24 14.47 14.00 14.11 400,184 -0.15(-1.05%)
Feb 08, 2006 14.25 14.35 14.05 14.26 356,110 -0.01(-0.07%)
Feb 07, 2006 14.16 14.40 14.12 14.27 461,321 +0.10(+0.71%)
Feb 06, 2006 14.17 14.24 13.91 14.17 500,006 -0.02(-0.14%)
Feb 03, 2006 14.38 14.38 14.05 14.19 340,608 -0.23(-1.60%)
Feb 02, 2006 14.49 14.51 14.16 14.42 727,893 -0.24(-1.64%)
Feb 01, 2006 15.10 15.20 14.38 14.66 1,515,027 -1.22(-7.68%)
Jan 31, 2006 15.42 15.90 15.30 15.88 666,667 +0.37(+2.39%)
Jan 30, 2006 15.45 15.53 15.33 15.51 439,895 +0.10(+0.65%)
Jan 27, 2006 15.38 15.57 15.26 15.41 402,239 +0.03(+0.21%)
Jan 26, 2006 15.01 15.40 15.00 15.38 327,227 +0.39(+2.58%)
Jan 25, 2006 14.91 15.00 14.75 14.99 231,879 +0.11(+0.74%)
Jan 24, 2006 14.43 14.91 14.43 14.88 270,777 +0.46(+3.19%)
Jan 23, 2006 14.76 14.76 14.40 14.42 351,657 -0.25(-1.70%)
Jan 20, 2006 15.09 15.14 14.67 14.67 218,447 -0.36(-2.40%)
Jan 19, 2006 15.11 15.11 14.89 15.03 203,700 -0.05(-0.33%)
Jan 18, 2006 14.81 15.32 14.80 15.08 197,768 +0.11(+0.73%)
Jan 17, 2006 15.16 15.23 14.87 14.97 198,475 -0.29(-1.90%)
Jan 13, 2006 15.20 15.46 15.20 15.26 119,550 +0.01(+0.07%)
Jan 12, 2006 15.38 15.49 15.20 15.25 271,200 -0.10(-0.62%)
Jan 11, 2006 15.47 15.75 15.22 15.35 351,163 -0.37(-2.32%)
Jan 10, 2006 15.50 15.73 15.45 15.71 220,659 +0.07(+0.45%)
Jan 09, 2006 15.41 15.98 15.39 15.64 667,432 +0.28(+1.82%)
Jan 06, 2006 15.25 15.40 15.09 15.36 311,690 +0.17(+1.12%)
Jan 05, 2006 15.50 15.63 15.08 15.19 508,936 -0.37(-2.38%)
Jan 04, 2006 15.41 15.60 15.28 15.56 448,648 +0.03(+0.19%)
Jan 03, 2006 16.40 16.40 15.12 15.53 814,577 -0.74(-4.55%)
Dec 30, 2005 15.87 16.33 15.85 16.27 611,499 +0.28(+1.75%)
Dec 29, 2005 15.94 16.18 15.87 15.99 524,406 +0.04(+0.25%)
Dec 28, 2005 15.92 16.39 15.91 15.95 412,100 +0.03(+0.19%)
Dec 27, 2005 16.10 16.27 15.78 15.92 340,600 -0.17(-1.06%)
Dec 23, 2005 16.03 16.29 16.03 16.09 289,910 +0.00(+0.00%)
Dec 22, 2005 16.09 16.21 15.98 16.09 330,716 -0.08(-0.49%)
Dec 21, 2005 15.86 16.40 15.86 16.17 503,194 +0.28(+1.76%)
Dec 20, 2005 15.88 16.10 15.69 15.89 566,314 -0.05(-0.31%)
Dec 19, 2005 16.34 16.41 15.89 15.94 308,274 -0.45(-2.75%)
Dec 16, 2005 16.59 16.59 16.34 16.39 527,826 -0.18(-1.09%)
Dec 15, 2005 16.80 16.84 16.48 16.57 318,703 -0.28(-1.66%)
Dec 14, 2005 16.82 17.04 16.77 16.85 289,455 -0.04(-0.24%)
Dec 13, 2005 16.67 16.99 16.25 16.89 409,760 +0.19(+1.14%)
Dec 12, 2005 16.95 16.99 16.65 16.70 417,169 -0.25(-1.47%)
Dec 09, 2005 17.05 17.17 16.76 16.95 305,743 -0.15(-0.88%)
Dec 08, 2005 17.50 17.50 16.95 17.10 305,604 -0.28(-1.61%)
Dec 07, 2005 17.30 17.51 17.22 17.38 268,291 +0.05(+0.29%)
Dec 06, 2005 17.30 17.70 17.22 17.33 400,420 +0.11(+0.64%)
Dec 05, 2005 17.20 17.25 17.00 17.22 369,944 +0.05(+0.29%)
Dec 02, 2005 16.83 17.20 16.83 17.17 364,460 +0.31(+1.84%)
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.