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 (%)
Dec 30, 2011 13.09 13.22 12.97 13.00 251,002 -0.09(-0.68%)
Dec 29, 2011 13.10 13.18 12.99 13.09 266,962 +0.06(+0.48%)
Dec 28, 2011 12.99 13.07 12.92 13.03 317,589 +0.11(+0.83%)
Dec 27, 2011 12.78 13.01 12.72 12.92 143,612 +0.08(+0.62%)
Dec 23, 2011 12.75 12.89 12.70 12.84 101,620 -0.03(-0.21%)
Dec 21, 2011 12.65 12.87 12.38 12.87 317,919 +0.22(+1.76%)
Dec 20, 2011 12.35 12.65 12.30 12.64 365,828 +0.53(+4.42%)
Dec 19, 2011 12.28 12.49 12.06 12.11 311,646 -0.04(-0.37%)
Dec 16, 2011 12.15 12.29 12.00 12.15 1,531,251 +0.10(+0.81%)
Dec 15, 2011 12.19 12.35 11.97 12.05 404,318 +0.03(+0.22%)
Dec 14, 2011 11.94 12.33 11.87 12.03 373,314 +0.03(+0.22%)
Dec 13, 2011 12.51 12.58 11.90 12.00 461,742 -0.52(-4.13%)
Dec 12, 2011 12.36 12.57 12.28 12.52 569,617 +0.02(+0.14%)
Dec 09, 2011 12.01 12.54 11.89 12.50 367,231 +0.54(+4.47%)
Dec 08, 2011 11.91 12.16 11.83 11.96 396,117 -0.05(-0.45%)
Dec 07, 2011 12.12 12.25 11.89 12.02 603,839 -0.15(-1.25%)
Dec 06, 2011 12.33 12.33 12.06 12.17 390,266 -0.04(-0.29%)
Dec 05, 2011 12.40 12.41 12.09 12.21 525,007 +0.00(+0.00%)
Dec 02, 2011 12.18 12.35 12.06 12.21 356,013 +0.20(+1.63%)
Dec 01, 2011 11.94 12.42 11.88 12.01 362,055 +0.01(+0.07%)
Nov 30, 2011 11.50 12.03 11.48 12.00 511,179 +0.87(+7.85%)
Nov 29, 2011 11.17 11.42 10.93 11.13 222,253 -0.07(-0.64%)
Nov 28, 2011 11.21 11.62 11.03 11.20 287,585 +0.37(+3.45%)
Nov 25, 2011 11.14 11.26 10.82 10.83 171,053 -0.33(-2.95%)
Nov 23, 2011 10.97 11.29 10.91 11.15 256,863 +0.12(+1.05%)
Nov 22, 2011 11.58 11.58 10.76 11.04 229,613 +0.17(+1.55%)
Nov 21, 2011 10.82 10.94 10.67 10.87 189,888 -0.12(-1.13%)
Nov 18, 2011 10.96 11.10 10.84 10.99 175,496 +0.05(+0.49%)
Nov 17, 2011 11.03 11.26 10.85 10.94 207,876 -0.07(-0.65%)
Nov 16, 2011 11.15 11.44 10.96 11.01 265,988 -0.24(-2.13%)
Nov 15, 2011 11.04 11.31 10.85 11.25 231,601 +0.17(+1.52%)
Nov 14, 2011 11.11 11.26 10.92 11.08 202,087 -0.11(-0.95%)
Nov 11, 2011 10.75 11.26 10.67 11.19 289,923 +0.51(+4.74%)
Nov 10, 2011 10.66 10.76 10.43 10.68 305,876 +0.21(+2.04%)
Nov 09, 2011 10.70 11.09 10.46 10.47 286,154 -0.47(-4.30%)
Nov 08, 2011 10.89 11.06 10.65 10.94 234,209 +0.11(+0.98%)
Nov 07, 2011 10.75 10.86 10.60 10.83 215,519 +0.04(+0.33%)
Nov 04, 2011 10.74 10.87 10.62 10.80 321,174 -0.02(-0.16%)
Nov 03, 2011 11.01 11.01 10.25 10.82 510,020 -0.04(-0.33%)
Nov 02, 2011 10.69 10.86 10.43 10.85 278,528 +0.34(+3.21%)
Nov 01, 2011 10.49 10.99 10.43 10.51 423,428 -0.31(-2.87%)
Oct 31, 2011 10.75 11.07 10.75 10.83 174,780 -0.13(-1.22%)
Oct 28, 2011 11.29 11.54 10.82 10.96 525,536 -0.36(-3.14%)
Oct 27, 2011 11.17 11.50 10.86 11.31 492,815 +0.46(+4.26%)
Oct 26, 2011 10.86 10.90 10.52 10.85 415,330 +0.15(+1.41%)
Oct 25, 2011 10.99 10.99 10.69 10.70 234,963 -0.36(-3.21%)
Oct 24, 2011 10.73 11.12 10.68 11.06 354,352 +0.34(+3.15%)
Oct 21, 2011 10.48 10.74 10.36 10.72 371,249 +0.42(+4.05%)
Oct 20, 2011 10.20 10.33 9.928 10.30 194,413 +0.14(+1.40%)
Oct 19, 2011 10.24 10.53 10.12 10.16 274,199 -0.12(-1.21%)
Oct 18, 2011 10.06 10.35 9.893 10.28 294,939 +0.26(+2.57%)
Oct 17, 2011 10.26 10.41 9.884 10.03 296,162 -0.35(-3.34%)
Oct 14, 2011 10.29 10.42 10.17 10.37 246,782 +0.16(+1.57%)
Oct 13, 2011 10.25 10.35 10.09 10.21 358,380 -0.10(-0.95%)
Oct 12, 2011 10.09 10.42 9.955 10.31 327,921 +0.28(+2.74%)
Oct 11, 2011 9.902 10.03 9.857 10.03 525,047 +0.05(+0.53%)
Oct 10, 2011 10.03 10.15 9.804 9.982 346,684 +0.13(+1.35%)
Oct 07, 2011 10.17 10.22 9.689 9.848 374,060 -0.26(-2.55%)
Oct 06, 2011 9.937 10.21 9.928 10.11 384,628 +0.13(+1.34%)
Oct 05, 2011 9.795 10.08 9.662 9.973 636,333 +0.20(+2.00%)
Oct 04, 2011 9.236 9.813 9.120 9.777 729,655 +0.50(+5.36%)
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.