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 29, 2006 10.42 10.50 10.40 10.42 303,574 -0.03(-0.25%)
Dec 28, 2006 10.51 10.58 10.44 10.45 183,804 -0.12(-1.15%)
Dec 27, 2006 10.53 10.62 10.39 10.57 319,017 +0.09(+0.83%)
Dec 26, 2006 10.36 10.50 10.32 10.49 214,311 +0.16(+1.59%)
Dec 22, 2006 10.34 10.39 10.27 10.32 124,033 -0.04(-0.42%)
Dec 21, 2006 10.45 10.58 10.29 10.36 283,776 -0.05(-0.50%)
Dec 20, 2006 10.23 10.52 10.23 10.42 233,438 +0.16(+1.52%)
Dec 19, 2006 10.39 10.40 10.06 10.26 511,575 -0.17(-1.66%)
Dec 18, 2006 10.62 10.68 10.34 10.43 544,498 -0.17(-1.63%)
Dec 15, 2006 10.65 10.72 10.58 10.61 467,231 -0.04(-0.41%)
Dec 14, 2006 10.62 10.81 10.62 10.65 435,016 +0.08(+0.74%)
Dec 13, 2006 10.52 10.64 10.45 10.57 459,896 +0.14(+1.33%)
Dec 12, 2006 10.30 10.53 10.25 10.43 761,509 +0.16(+1.60%)
Dec 11, 2006 10.11 10.33 10.01 10.27 1,060,321 +0.12(+1.19%)
Dec 08, 2006 10.12 10.19 10.06 10.15 983,521 +0.01(+0.08%)
Dec 07, 2006 10.22 10.22 10.13 10.14 647,027 -0.05(-0.51%)
Dec 06, 2006 10.17 10.23 10.17 10.19 415,039 +0.02(+0.17%)
Dec 05, 2006 10.25 10.33 10.16 10.17 603,727 -0.01(-0.09%)
Dec 04, 2006 10.13 10.31 10.01 10.18 698,619 +0.11(+1.12%)
Dec 01, 2006 10.24 10.34 9.957 10.07 850,586 -0.14(-1.36%)
Nov 30, 2006 10.20 10.47 10.20 10.21 1,354,886 +0.27(+2.70%)
Nov 29, 2006 9.957 10.11 9.888 9.940 573,526 +0.06(+0.61%)
Nov 28, 2006 9.966 10.15 9.784 9.879 886,924 -0.09(-0.87%)
Nov 27, 2006 10.29 10.30 9.957 9.966 530,342 -0.34(-3.28%)
Nov 24, 2006 10.36 10.48 10.27 10.30 246,408 -0.10(-1.00%)
Nov 22, 2006 10.45 10.55 10.36 10.41 480,038 -0.06(-0.58%)
Nov 21, 2006 10.69 10.82 10.41 10.47 859,421 +0.03(+0.25%)
Nov 20, 2006 10.78 10.82 10.39 10.44 654,035 -0.32(-2.98%)
Nov 17, 2006 10.83 10.87 10.55 10.76 379,018 -0.07(-0.64%)
Nov 16, 2006 10.77 10.89 10.65 10.83 345,258 +0.14(+1.30%)
Nov 15, 2006 10.62 10.92 10.58 10.69 688,307 +0.07(+0.65%)
Nov 14, 2006 10.12 10.66 10.09 10.62 627,122 +0.48(+4.78%)
Nov 13, 2006 10.24 10.39 10.09 10.14 355,901 -0.10(-0.93%)
Nov 10, 2006 10.05 10.24 9.957 10.23 402,368 +0.22(+2.16%)
Nov 09, 2006 10.18 10.18 9.922 10.02 613,751 -0.17(-1.70%)
Nov 08, 2006 10.13 10.35 10.10 10.19 608,194 -0.03(-0.25%)
Nov 07, 2006 10.46 10.52 10.17 10.22 582,432 -0.22(-2.07%)
Nov 06, 2006 10.26 10.56 10.23 10.43 624,968 -0.03(-0.25%)
Nov 03, 2006 10.39 10.55 10.25 10.46 665,880 +0.06(+0.58%)
Nov 02, 2006 9.905 10.49 9.810 10.40 2,329,824 -0.45(-4.15%)
Nov 01, 2006 11.41 11.42 10.74 10.85 697,082 -0.48(-4.20%)
Oct 31, 2006 11.35 11.63 11.26 11.32 319,074 -0.19(-1.65%)
Oct 30, 2006 11.26 11.58 11.17 11.52 293,540 +0.14(+1.22%)
Oct 27, 2006 11.63 11.70 11.28 11.38 386,092 -0.24(-2.09%)
Oct 26, 2006 11.41 11.71 11.32 11.62 436,344 +0.25(+2.21%)
Oct 25, 2006 11.45 11.67 11.28 11.37 670,595 -0.14(-1.20%)
Oct 24, 2006 11.70 11.79 11.45 11.51 535,222 -0.27(-2.28%)
Oct 23, 2006 11.58 11.85 11.47 11.78 339,702 +0.19(+1.64%)
Oct 20, 2006 11.76 11.76 11.54 11.58 240,613 -0.10(-0.89%)
Oct 19, 2006 11.74 11.90 11.52 11.69 620,379 -0.10(-0.88%)
Oct 18, 2006 11.72 11.88 11.62 11.79 768,026 +0.07(+0.59%)
Oct 17, 2006 11.58 11.72 11.48 11.72 744,993 +0.06(+0.52%)
Oct 16, 2006 11.62 11.70 11.46 11.66 832,620 +0.07(+0.60%)
Oct 13, 2006 11.26 11.61 11.23 11.59 936,219 +0.39(+3.48%)
Oct 12, 2006 10.87 11.30 10.86 11.20 951,330 +0.42(+3.94%)
Oct 11, 2006 10.76 10.84 10.62 10.78 547,306 +0.00(+0.00%)
Oct 10, 2006 10.86 11.02 10.74 10.78 512,842 -0.05(-0.48%)
Oct 09, 2006 10.58 10.88 10.51 10.83 523,670 +0.27(+2.54%)
Oct 06, 2006 10.99 11.05 10.49 10.56 993,488 -0.55(-4.91%)
Oct 05, 2006 11.39 11.39 10.83 11.11 1,046,525 -0.29(-2.58%)
Oct 04, 2006 11.24 11.43 11.03 11.40 536,500 +0.17(+1.54%)
Oct 03, 2006 10.91 11.30 10.82 11.23 479,708 +0.26(+2.37%)
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.