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 (%)
Mar 31, 2011 13.39 13.39 13.13 13.32 216,198 -0.12(-0.89%)
Mar 30, 2011 13.17 13.44 13.09 13.44 201,321 +0.34(+2.60%)
Mar 29, 2011 13.05 13.17 13.00 13.10 193,037 +0.09(+0.69%)
Mar 28, 2011 13.17 13.45 12.99 13.01 240,710 -0.09(-0.69%)
Mar 25, 2011 13.07 13.45 13.02 13.10 262,916 +0.04(+0.31%)
Mar 24, 2011 12.66 13.17 12.66 13.06 302,393 +0.17(+1.32%)
Mar 23, 2011 12.81 12.92 12.55 12.89 425,774 +0.05(+0.39%)
Mar 22, 2011 13.09 13.13 12.84 12.84 298,194 -0.18(-1.38%)
Mar 21, 2011 12.62 13.02 12.45 13.02 622,073 +0.63(+5.08%)
Mar 18, 2011 12.80 12.96 12.38 12.39 3,146,459 -0.33(-2.59%)
Mar 17, 2011 12.98 13.04 12.67 12.72 394,605 -0.07(-0.55%)
Mar 16, 2011 12.89 13.03 12.67 12.79 518,955 -0.09(-0.70%)
Mar 15, 2011 12.32 12.90 12.02 12.88 806,018 +0.24(+1.90%)
Mar 14, 2011 13.33 13.35 12.64 12.64 440,418 -0.72(-5.39%)
Mar 11, 2011 13.46 13.69 13.17 13.36 159,935 +0.12(+0.91%)
Mar 10, 2011 13.17 13.34 13.12 13.24 192,003 -0.11(-0.82%)
Mar 09, 2011 13.26 13.49 13.12 13.35 150,120 +0.09(+0.68%)
Mar 08, 2011 13.11 13.31 12.96 13.26 173,528 +0.05(+0.38%)
Mar 07, 2011 13.59 13.59 13.12 13.21 166,732 -0.32(-2.37%)
Mar 04, 2011 13.78 13.85 13.37 13.53 133,187 -0.20(-1.46%)
Mar 03, 2011 13.81 13.81 13.02 13.73 200,951 +0.11(+0.81%)
Mar 02, 2011 13.55 13.79 13.33 13.62 180,417 +0.13(+0.96%)
Mar 01, 2011 13.81 13.86 13.35 13.49 289,853 -0.29(-2.10%)
Feb 28, 2011 13.92 13.92 13.58 13.78 176,915 -0.17(-1.22%)
Feb 25, 2011 13.73 13.97 13.59 13.95 175,826 +0.21(+1.53%)
Feb 24, 2011 13.54 13.91 13.53 13.74 205,353 +0.18(+1.33%)
Feb 23, 2011 13.77 13.81 13.40 13.56 314,188 -0.26(-1.88%)
Feb 22, 2011 14.00 14.15 13.74 13.82 269,626 -0.35(-2.47%)
Feb 18, 2011 14.11 14.26 13.92 14.17 268,394 +0.13(+0.93%)
Feb 17, 2011 13.78 14.15 13.65 14.04 704,738 +0.27(+1.96%)
Feb 16, 2011 13.75 13.84 13.42 13.77 590,835 +0.95(+7.41%)
Feb 15, 2011 12.90 13.05 12.78 12.82 279,608 -0.11(-0.85%)
Feb 14, 2011 13.12 13.12 12.91 12.93 54,337 -0.14(-1.07%)
Feb 11, 2011 12.97 13.14 12.93 13.07 129,782 +0.04(+0.31%)
Feb 10, 2011 12.96 13.11 12.91 13.03 192,509 +0.02(+0.15%)
Feb 09, 2011 13.22 13.22 12.88 13.01 199,876 -0.20(-1.51%)
Feb 08, 2011 13.06 13.21 12.87 13.21 225,535 +0.18(+1.38%)
Feb 07, 2011 12.83 13.10 12.79 13.03 178,914 +0.17(+1.32%)
Feb 04, 2011 13.00 13.09 12.74 12.86 179,528 -0.13(-1.00%)
Feb 03, 2011 13.27 13.27 12.97 12.99 309,907 -0.32(-2.40%)
Feb 02, 2011 13.66 13.82 13.31 13.31 125,094 -0.37(-2.70%)
Feb 01, 2011 13.55 13.82 13.40 13.68 302,465 +0.25(+1.86%)
Jan 31, 2011 13.46 13.52 13.31 13.43 319,510 +0.04(+0.30%)
Jan 28, 2011 13.68 13.68 13.24 13.39 257,717 -0.32(-2.33%)
Jan 27, 2011 13.63 13.74 13.57 13.71 207,375 +0.08(+0.59%)
Jan 26, 2011 13.54 13.86 13.48 13.63 246,499 +0.11(+0.81%)
Jan 25, 2011 13.27 13.59 13.27 13.52 251,641 +0.19(+1.43%)
Jan 24, 2011 13.27 13.48 13.27 13.33 243,844 +0.03(+0.23%)
Jan 21, 2011 13.39 13.45 13.26 13.30 257,884 +0.01(+0.08%)
Jan 20, 2011 13.15 13.50 13.15 13.29 258,571 +0.05(+0.38%)
Jan 19, 2011 13.35 13.46 13.14 13.24 241,361 -0.13(-0.97%)
Jan 18, 2011 13.45 13.54 13.28 13.37 180,925 -0.15(-1.11%)
Jan 14, 2011 13.47 13.63 13.29 13.52 319,409 +0.07(+0.52%)
Jan 13, 2011 13.66 13.68 13.35 13.45 178,004 -0.17(-1.25%)
Jan 12, 2011 13.73 13.73 13.52 13.62 227,676 +0.01(+0.07%)
Jan 11, 2011 13.83 13.86 13.49 13.61 241,595 -0.11(-0.80%)
Jan 10, 2011 13.67 13.89 13.60 13.72 334,717 -0.04(-0.33%)
Jan 07, 2011 13.86 14.02 13.66 13.77 231,909 -0.09(-0.69%)
Jan 06, 2011 14.03 14.03 13.66 13.86 318,999 -0.19(-1.35%)
Jan 05, 2011 13.96 14.18 13.80 14.05 128,779 +0.03(+0.21%)
Jan 04, 2011 14.40 14.40 13.80 14.02 350,864 -0.05(-0.36%)
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.