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 (%)
Apr 29, 2011 12.41 12.42 12.21 12.30 218,717 -0.07(-0.57%)
Apr 28, 2011 12.38 12.44 12.23 12.37 137,816 +0.03(+0.21%)
Apr 27, 2011 12.11 12.43 12.05 12.34 149,950 +0.20(+1.67%)
Apr 26, 2011 11.99 12.24 11.91 12.14 261,275 +0.16(+1.32%)
Apr 25, 2011 11.98 12.00 11.90 11.98 132,420 -0.05(-0.44%)
Apr 21, 2011 12.15 12.15 11.94 12.03 264,366 -0.04(-0.29%)
Apr 20, 2011 12.09 12.12 11.93 12.07 172,337 +0.07(+0.59%)
Apr 19, 2011 12.08 12.08 11.90 12.00 252,079 -0.04(-0.37%)
Apr 18, 2011 11.95 12.51 11.94 12.04 385,405 -0.02(-0.15%)
Apr 15, 2011 11.64 12.12 11.63 12.06 517,750 +0.41(+3.48%)
Apr 14, 2011 11.57 11.69 11.55 11.65 120,488 +0.00(+0.00%)
Apr 13, 2011 11.64 11.79 11.48 11.65 248,107 +0.02(+0.15%)
Apr 12, 2011 11.69 11.93 11.63 11.64 239,100 -0.15(-1.27%)
Apr 11, 2011 11.69 11.84 11.67 11.79 171,875 +0.06(+0.53%)
Apr 08, 2011 12.01 12.03 11.64 11.72 254,792 -0.24(-1.99%)
Apr 07, 2011 11.94 12.17 11.81 11.96 376,428 +0.01(+0.07%)
Apr 06, 2011 11.90 11.98 11.70 11.95 197,372 +0.08(+0.67%)
Apr 05, 2011 11.60 11.95 11.54 11.87 172,466 +0.23(+1.97%)
Apr 04, 2011 11.79 11.79 11.61 11.64 257,803 -0.11(-0.90%)
Apr 01, 2011 11.78 11.84 11.68 11.75 214,956 +0.02(+0.15%)
Mar 31, 2011 11.79 11.79 11.57 11.73 245,443 -0.11(-0.89%)
Mar 30, 2011 11.60 11.84 11.53 11.84 228,553 +0.30(+2.60%)
Mar 29, 2011 11.50 11.60 11.45 11.54 219,149 +0.08(+0.69%)
Mar 28, 2011 11.60 11.85 11.44 11.46 273,271 -0.08(-0.69%)
Mar 25, 2011 11.51 11.85 11.47 11.54 298,480 +0.04(+0.31%)
Mar 24, 2011 11.15 11.60 11.15 11.50 343,298 +0.15(+1.32%)
Mar 23, 2011 11.28 11.38 11.05 11.35 483,368 +0.04(+0.39%)
Mar 22, 2011 11.53 11.57 11.31 11.31 338,531 -0.16(-1.38%)
Mar 21, 2011 11.12 11.47 10.97 11.47 706,221 +0.55(+5.08%)
Mar 18, 2011 11.27 11.42 10.90 10.91 3,572,084 -0.29(-2.59%)
Mar 17, 2011 11.43 11.49 11.16 11.20 447,983 -0.06(-0.55%)
Mar 16, 2011 11.35 11.48 11.16 11.27 589,154 -0.08(-0.70%)
Mar 15, 2011 10.85 11.37 10.59 11.35 915,048 +0.21(+1.90%)
Mar 14, 2011 11.74 11.76 11.13 11.13 499,993 -0.63(-5.39%)
Mar 11, 2011 11.86 12.06 11.60 11.77 181,569 +0.11(+0.91%)
Mar 10, 2011 11.60 11.75 11.56 11.66 217,975 -0.10(-0.82%)
Mar 09, 2011 11.68 11.88 11.56 11.76 170,426 +0.08(+0.68%)
Mar 08, 2011 11.55 11.72 11.42 11.68 197,001 +0.09(+0.76%)
Mar 07, 2011 11.93 11.93 11.51 11.59 190,005 -0.28(-2.37%)
Mar 04, 2011 12.09 12.15 11.73 11.87 151,777 -0.18(-1.46%)
Mar 03, 2011 12.12 12.12 11.43 12.05 229,000 +0.10(+0.81%)
Mar 02, 2011 11.89 12.10 11.70 11.95 205,600 +0.11(+0.96%)
Mar 01, 2011 12.12 12.16 11.71 11.84 330,311 -0.25(-2.10%)
Feb 28, 2011 12.21 12.21 11.92 12.09 201,609 -0.15(-1.22%)
Feb 25, 2011 12.05 12.26 11.93 12.24 200,368 +0.18(+1.53%)
Feb 24, 2011 11.88 12.21 11.87 12.06 234,017 +0.16(+1.33%)
Feb 23, 2011 12.08 12.12 11.76 11.90 358,043 -0.23(-1.88%)
Feb 22, 2011 12.29 12.42 12.06 12.13 307,261 -0.31(-2.47%)
Feb 18, 2011 12.38 12.51 12.21 12.43 305,857 +0.11(+0.93%)
Feb 17, 2011 12.09 12.42 11.98 12.32 803,108 +0.24(+1.96%)
Feb 16, 2011 12.07 12.14 11.78 12.08 673,306 +0.83(+7.41%)
Feb 15, 2011 11.32 11.45 11.21 11.25 318,636 -0.10(-0.85%)
Feb 14, 2011 11.51 11.51 11.33 11.35 61,921 -0.12(-1.07%)
Feb 11, 2011 11.38 11.53 11.35 11.47 147,897 +0.04(+0.31%)
Feb 10, 2011 11.37 11.50 11.33 11.43 219,380 +0.02(+0.15%)
Feb 09, 2011 11.60 11.60 11.30 11.42 227,775 -0.18(-1.51%)
Feb 08, 2011 11.46 11.59 11.29 11.59 257,016 +0.16(+1.38%)
Feb 07, 2011 11.26 11.50 11.22 11.43 203,887 +0.15(+1.32%)
Feb 04, 2011 11.41 11.49 11.18 11.28 204,587 -0.11(-1.00%)
Feb 03, 2011 11.64 11.64 11.38 11.40 353,165 -0.28(-2.40%)
Feb 02, 2011 11.99 12.13 11.68 11.68 142,555 -0.32(-2.70%)
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.