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 30, 2008 9.394 9.940 9.282 9.593 782,650 +0.25(+2.69%)
Apr 29, 2008 9.316 9.481 9.230 9.342 282,186 +0.04(+0.47%)
Apr 28, 2008 8.979 9.446 8.918 9.299 724,408 +0.29(+3.27%)
Apr 25, 2008 8.745 9.109 8.546 9.005 1,035,943 +0.28(+3.17%)
Apr 24, 2008 8.364 8.805 8.225 8.728 639,305 +0.38(+4.56%)
Apr 23, 2008 8.303 8.589 8.251 8.347 504,952 +0.01(+0.10%)
Apr 22, 2008 8.589 8.615 8.225 8.338 351,988 -0.31(-3.60%)
Apr 21, 2008 8.710 8.736 8.598 8.650 229,183 -0.13(-1.48%)
Apr 18, 2008 8.797 8.892 8.667 8.780 463,795 +0.16(+1.81%)
Apr 17, 2008 8.658 8.771 8.598 8.624 226,983 -0.05(-0.60%)
Apr 16, 2008 8.650 8.953 8.641 8.676 473,763 +0.10(+1.11%)
Apr 15, 2008 8.442 8.632 8.277 8.580 445,012 +0.18(+2.17%)
Apr 14, 2008 8.537 8.606 8.364 8.399 289,350 -0.16(-1.82%)
Apr 11, 2008 8.563 8.823 8.528 8.554 495,222 -0.10(-1.20%)
Apr 10, 2008 8.407 8.823 8.312 8.658 507,945 +0.23(+2.77%)
Apr 09, 2008 8.814 8.875 8.407 8.425 283,170 -0.40(-4.51%)
Apr 08, 2008 8.935 8.944 8.667 8.823 345,020 -0.16(-1.83%)
Apr 07, 2008 8.944 9.057 8.814 8.987 533,067 +0.09(+0.97%)
Apr 04, 2008 9.074 9.109 8.849 8.901 329,387 -0.13(-1.44%)
Apr 03, 2008 9.048 9.109 8.909 9.031 307,216 -0.09(-0.95%)
Apr 02, 2008 9.178 9.195 9.009 9.117 473,507 -0.08(-0.85%)
Apr 01, 2008 9.100 9.247 9.100 9.195 1,047,060 +0.32(+3.61%)
Mar 31, 2008 8.598 8.979 8.442 8.875 1,022,967 +0.32(+3.74%)
Mar 28, 2008 8.095 8.857 8.061 8.554 894,282 +0.50(+6.24%)
Mar 27, 2008 9.048 9.048 7.922 8.052 1,151,973 -0.80(-9.00%)
Mar 26, 2008 8.658 8.857 8.528 8.849 813,168 +0.13(+1.49%)
Mar 25, 2008 8.520 8.728 8.373 8.719 683,249 +0.16(+1.92%)
Mar 24, 2008 7.966 8.554 7.966 8.554 664,914 +0.61(+7.74%)
Mar 21, 2008 7.715 8.113 7.611 7.940 1,009,738 +0.00(+0.00%)
Mar 20, 2008 7.715 8.113 7.611 7.940 1,009,738 +0.33(+4.32%)
Mar 19, 2008 8.009 8.009 7.611 7.611 336,627 -0.23(-2.98%)
Mar 18, 2008 7.645 7.879 7.368 7.844 375,287 +0.36(+4.86%)
Mar 17, 2008 7.386 7.870 7.360 7.481 327,368 -0.09(-1.14%)
Mar 14, 2008 7.723 7.732 7.403 7.567 290,392 -0.13(-1.69%)
Mar 13, 2008 7.541 7.737 7.394 7.697 563,924 +0.15(+1.95%)
Mar 12, 2008 7.680 7.983 7.541 7.550 271,585 -0.12(-1.58%)
Mar 11, 2008 7.585 7.732 7.394 7.671 469,614 +0.28(+3.75%)
Mar 10, 2008 7.593 7.654 7.394 7.394 254,483 -0.14(-1.84%)
Mar 07, 2008 7.533 7.810 7.472 7.533 395,450 -0.06(-0.80%)
Mar 06, 2008 7.931 7.992 7.550 7.593 351,202 -0.40(-4.98%)
Mar 05, 2008 7.801 8.139 7.706 7.992 495,224 +0.26(+3.36%)
Mar 04, 2008 7.689 7.827 7.567 7.732 263,396 +0.00(+0.00%)
Mar 03, 2008 7.619 7.775 7.576 7.732 282,954 +0.13(+1.71%)
Feb 29, 2008 7.888 7.940 7.576 7.602 425,588 -0.40(-4.98%)
Feb 28, 2008 7.992 8.087 7.792 8.000 358,376 -0.03(-0.43%)
Feb 27, 2008 8.052 8.208 7.992 8.035 250,527 +0.00(+0.00%)
Feb 26, 2008 7.766 8.113 7.741 8.035 338,817 +0.29(+3.80%)
Feb 25, 2008 7.732 7.784 7.446 7.741 332,964 +0.03(+0.34%)
Feb 22, 2008 7.463 7.732 7.446 7.715 326,500 +0.26(+3.48%)
Feb 21, 2008 7.801 7.827 7.420 7.455 300,411 -0.28(-3.58%)
Feb 20, 2008 7.593 7.792 7.446 7.732 437,311 +0.10(+1.36%)
Feb 19, 2008 7.853 7.940 7.611 7.628 247,081 -0.12(-1.56%)
Feb 18, 2008 7.810 7.844 7.637 7.749 250,414 +0.00(+0.00%)
Feb 15, 2008 7.810 7.844 7.637 7.749 250,414 -0.15(-1.86%)
Feb 14, 2008 8.199 8.217 7.818 7.896 428,415 -0.30(-3.70%)
Feb 13, 2008 8.173 8.251 7.957 8.199 331,423 +0.12(+1.50%)
Feb 12, 2008 8.121 8.269 7.983 8.078 815,666 -0.03(-0.43%)
Feb 11, 2008 7.515 8.182 7.247 8.113 1,595,970 +0.61(+8.20%)
Feb 08, 2008 7.437 7.766 7.100 7.498 625,954 +0.03(+0.35%)
Feb 07, 2008 7.377 7.637 7.186 7.472 2,101,666 -0.18(-2.38%)
Feb 06, 2008 7.983 8.026 7.585 7.654 457,403 -0.30(-3.81%)
Feb 05, 2008 8.035 8.234 7.948 7.957 588,374 -0.24(-2.96%)
Feb 04, 2008 8.329 8.459 8.165 8.199 626,985 -0.16(-1.87%)
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.