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, 2008 12.48 12.71 12.14 12.31 722,972 -0.03(-0.28%)
Sep 29, 2008 12.81 12.95 11.12 12.35 732,874 -0.66(-5.06%)
Sep 26, 2008 12.61 13.08 12.57 13.00 659,500 +0.16(+1.21%)
Sep 25, 2008 12.46 12.98 12.42 12.85 456,419 +0.48(+3.92%)
Sep 24, 2008 12.38 12.66 12.29 12.36 564,833 +0.03(+0.21%)
Sep 23, 2008 12.16 12.46 12.04 12.34 650,675 +0.16(+1.35%)
Sep 22, 2008 12.91 12.91 12.04 12.17 850,866 -0.80(-6.14%)
Sep 19, 2008 13.07 13.78 12.37 12.97 1,763,369 +0.00(+0.00%)
Sep 18, 2008 12.74 13.12 12.44 12.97 1,776,727 +0.51(+4.10%)
Sep 17, 2008 12.70 12.94 12.44 12.46 1,445,597 -0.52(-4.00%)
Sep 16, 2008 12.88 13.24 12.86 12.98 1,032,066 -0.16(-1.19%)
Sep 15, 2008 12.57 13.42 12.41 13.13 872,714 +0.11(+0.86%)
Sep 12, 2008 13.12 13.16 12.94 13.02 804,881 -0.18(-1.38%)
Sep 11, 2008 12.86 13.25 12.73 13.20 617,136 +0.07(+0.53%)
Sep 10, 2008 13.15 13.72 13.03 13.13 1,248,542 +0.17(+1.34%)
Sep 09, 2008 12.99 13.20 12.39 12.96 957,263 -0.03(-0.20%)
Sep 08, 2008 12.61 13.06 12.61 12.99 882,618 +0.50(+4.02%)
Sep 05, 2008 12.29 12.68 12.10 12.49 666,219 +0.17(+1.41%)
Sep 04, 2008 11.90 12.36 11.86 12.31 749,898 +0.28(+2.30%)
Sep 03, 2008 12.08 12.38 11.93 12.04 788,439 -0.03(-0.29%)
Sep 02, 2008 12.49 12.94 11.82 12.07 846,003 -0.07(-0.57%)
Aug 29, 2008 12.04 12.29 12.02 12.14 840,385 +0.18(+1.52%)
Aug 28, 2008 12.12 12.12 11.65 11.96 893,370 -0.08(-0.65%)
Aug 27, 2008 12.51 12.68 12.00 12.04 1,157,075 -0.50(-4.01%)
Aug 26, 2008 12.64 12.84 12.47 12.54 382,196 -0.09(-0.69%)
Aug 25, 2008 12.90 12.90 12.47 12.62 416,937 -0.32(-2.47%)
Aug 22, 2008 12.50 12.99 12.49 12.94 325,220 +0.49(+3.96%)
Aug 21, 2008 12.52 12.57 12.23 12.45 518,390 -0.21(-1.64%)
Aug 20, 2008 12.91 12.99 12.55 12.66 582,679 -0.21(-1.62%)
Aug 19, 2008 12.74 12.99 12.68 12.87 974,039 +0.02(+0.13%)
Aug 18, 2008 12.73 12.90 12.42 12.85 573,856 +0.22(+1.71%)
Aug 15, 2008 12.51 12.64 12.22 12.63 498,942 +0.23(+1.88%)
Aug 14, 2008 11.77 12.59 11.72 12.40 471,993 +0.53(+4.45%)
Aug 13, 2008 12.08 12.12 11.50 11.87 577,505 -0.22(-1.79%)
Aug 12, 2008 12.56 12.56 11.92 12.09 791,978 -0.55(-4.38%)
Aug 11, 2008 12.86 13.30 12.53 12.64 880,096 -0.18(-1.42%)
Aug 08, 2008 12.12 13.03 11.81 12.82 1,216,538 +0.77(+6.39%)
Aug 07, 2008 11.91 12.20 11.73 12.05 852,911 +0.06(+0.51%)
Aug 06, 2008 11.68 12.02 11.45 11.99 776,789 +0.26(+2.21%)
Aug 05, 2008 11.26 11.75 11.08 11.73 822,207 +0.55(+4.88%)
Aug 04, 2008 11.34 11.39 10.95 11.19 725,388 -0.17(-1.52%)
Aug 01, 2008 11.20 11.44 10.72 11.36 592,742 +0.23(+2.02%)
Jul 31, 2008 11.27 11.52 11.05 11.13 534,688 -0.27(-2.35%)
Jul 30, 2008 11.45 11.81 11.26 11.40 668,717 +0.03(+0.31%)
Jul 29, 2008 11.37 11.42 10.90 11.37 432,588 +0.52(+4.79%)
Jul 28, 2008 11.07 11.25 10.72 10.85 276,255 -0.28(-2.49%)
Jul 25, 2008 11.53 11.54 11.08 11.13 352,313 -0.24(-2.13%)
Jul 24, 2008 11.34 11.52 11.13 11.37 908,217 +0.10(+0.84%)
Jul 23, 2008 10.94 11.45 10.84 11.27 780,139 +0.30(+2.76%)
Jul 22, 2008 10.72 11.01 10.72 10.97 759,874 +0.23(+2.10%)
Jul 21, 2008 11.17 11.26 10.65 10.74 449,917 -0.36(-3.27%)
Jul 18, 2008 11.13 11.26 10.90 11.11 372,948 -0.03(-0.31%)
Jul 17, 2008 10.98 11.20 10.66 11.14 637,808 +0.23(+2.14%)
Jul 16, 2008 10.40 11.12 10.24 10.91 456,011 +0.43(+4.13%)
Jul 15, 2008 10.23 10.77 10.06 10.48 459,783 +0.10(+0.92%)
Jul 14, 2008 10.89 10.90 10.34 10.38 531,455 -0.40(-3.69%)
Jul 11, 2008 10.43 10.81 10.00 10.78 946,193 +0.27(+2.55%)
Jul 10, 2008 11.19 11.19 10.35 10.51 1,367,860 -0.57(-5.16%)
Jul 09, 2008 10.98 11.33 10.87 11.08 1,033,090 +0.19(+1.75%)
Jul 08, 2008 10.54 10.93 10.23 10.89 1,132,306 +0.39(+3.71%)
Jul 07, 2008 10.44 10.71 10.27 10.50 752,644 +0.14(+1.34%)
Jul 04, 2008 10.51 10.70 10.29 10.36 279,999 +0.00(+0.00%)
Jul 03, 2008 10.51 10.70 10.29 10.36 279,999 -0.11(-1.07%)
Jul 02, 2008 10.26 10.70 10.21 10.48 1,135,510 +0.26(+2.54%)
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.