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, 2010 12.42 12.51 12.07 12.07 496,701 -0.31(-2.53%)
Apr 29, 2010 12.26 12.38 12.18 12.38 540,211 +0.23(+1.86%)
Apr 28, 2010 12.25 12.38 12.08 12.16 809,213 +0.01(+0.07%)
Apr 27, 2010 12.23 12.25 11.95 12.15 1,235,180 -0.19(-1.55%)
Apr 26, 2010 12.15 12.40 12.10 12.34 496,953 +0.21(+1.72%)
Apr 23, 2010 11.91 12.19 11.85 12.13 451,898 +0.25(+2.12%)
Apr 22, 2010 11.61 11.91 11.47 11.88 370,081 +0.15(+1.26%)
Apr 21, 2010 11.67 11.77 11.40 11.73 392,502 +0.05(+0.45%)
Apr 20, 2010 11.59 11.75 11.43 11.68 419,167 +0.18(+1.59%)
Apr 19, 2010 11.12 11.52 11.12 11.50 1,051,554 +0.37(+3.36%)
Apr 16, 2010 10.99 11.19 10.82 11.12 345,280 +0.15(+1.35%)
Apr 15, 2010 10.94 11.00 10.81 10.98 305,444 +0.07(+0.64%)
Apr 14, 2010 10.87 10.96 10.85 10.91 219,763 +0.05(+0.48%)
Apr 13, 2010 10.61 10.87 10.52 10.85 378,109 +0.26(+2.46%)
Apr 12, 2010 10.71 10.72 10.57 10.59 123,185 -0.11(-1.06%)
Apr 09, 2010 10.89 10.98 10.64 10.71 149,335 -0.16(-1.44%)
Apr 08, 2010 10.90 11.08 10.82 10.86 344,933 -0.02(-0.16%)
Apr 07, 2010 10.76 10.95 10.68 10.88 382,441 +0.15(+1.38%)
Apr 06, 2010 10.85 10.86 10.64 10.73 373,588 -0.13(-1.20%)
Apr 05, 2010 10.55 10.86 10.47 10.86 459,361 +0.39(+3.73%)
Apr 01, 2010 10.51 10.47 10.47 10.47 341,967 +0.03(+0.33%)
Mar 31, 2010 10.79 10.85 10.41 10.44 683,813 -0.32(-2.99%)
Mar 30, 2010 10.80 10.92 10.71 10.76 266,243 -0.06(-0.56%)
Mar 29, 2010 10.91 10.91 10.67 10.82 299,357 -0.04(-0.40%)
Mar 26, 2010 10.46 10.94 10.45 10.86 1,262,582 +0.83(+8.32%)
Mar 25, 2010 9.890 10.21 9.690 10.03 802,130 +0.17(+1.67%)
Mar 24, 2010 9.742 9.864 9.603 9.864 477,811 +0.07(+0.71%)
Mar 23, 2010 9.421 9.803 9.421 9.795 554,363 +0.44(+4.74%)
Mar 22, 2010 9.056 9.447 9.021 9.351 454,778 +0.27(+2.97%)
Mar 19, 2010 9.108 9.108 8.995 9.082 611,585 +0.03(+0.38%)
Mar 18, 2010 9.125 9.186 9.039 9.047 351,309 -0.10(-1.14%)
Mar 17, 2010 9.143 9.230 9.143 9.151 205,126 -0.01(-0.09%)
Mar 16, 2010 9.204 9.256 9.125 9.160 172,946 +0.00(+0.00%)
Mar 15, 2010 9.134 9.377 9.108 9.160 258,405 -0.11(-1.22%)
Mar 12, 2010 9.386 9.751 9.204 9.273 182,762 -0.05(-0.56%)
Mar 11, 2010 9.377 9.482 9.256 9.325 192,663 -0.07(-0.74%)
Mar 10, 2010 9.699 9.708 9.343 9.395 308,596 -0.33(-3.40%)
Mar 09, 2010 9.699 9.751 9.560 9.725 240,905 +0.02(+0.18%)
Mar 08, 2010 9.751 9.786 9.690 9.708 127,486 -0.02(-0.18%)
Mar 05, 2010 9.638 9.751 9.534 9.725 365,912 +0.12(+1.27%)
Mar 04, 2010 9.291 9.629 9.256 9.603 865,686 +0.36(+3.85%)
Mar 03, 2010 9.256 9.360 9.169 9.247 201,278 +0.01(+0.09%)
Mar 02, 2010 9.368 9.368 9.143 9.238 326,087 -0.09(-0.93%)
Mar 01, 2010 9.022 9.386 8.987 9.325 346,404 +0.36(+4.06%)
Feb 26, 2010 9.048 9.065 8.953 8.961 205,332 -0.05(-0.58%)
Feb 25, 2010 9.074 9.074 8.901 9.013 233,397 -0.16(-1.70%)
Feb 24, 2010 8.970 9.169 8.944 9.169 396,496 +0.20(+2.22%)
Feb 23, 2010 8.805 8.970 8.710 8.970 454,507 +0.13(+1.47%)
Feb 22, 2010 8.823 8.927 8.754 8.840 212,588 +0.03(+0.29%)
Feb 19, 2010 8.606 8.814 8.563 8.814 393,779 +0.22(+2.52%)
Feb 18, 2010 8.433 8.615 8.395 8.598 304,419 +0.16(+1.85%)
Feb 17, 2010 8.295 8.442 8.295 8.442 162,698 +0.19(+2.31%)
Feb 16, 2010 8.286 8.364 8.139 8.251 186,368 -0.01(-0.10%)
Feb 12, 2010 7.922 8.260 8.260 8.260 328,702 +0.29(+3.70%)
Feb 11, 2010 8.018 8.070 7.896 7.966 196,809 -0.05(-0.65%)
Feb 10, 2010 8.052 8.130 7.957 8.018 145,718 -0.06(-0.75%)
Feb 09, 2010 7.957 8.130 7.862 8.078 220,151 +0.21(+2.64%)
Feb 08, 2010 8.044 8.044 7.853 7.870 165,530 -0.16(-1.94%)
Feb 05, 2010 8.217 8.217 8.000 8.026 272,925 -0.16(-1.90%)
Feb 04, 2010 8.572 8.580 8.182 8.182 842,159 -0.66(-7.44%)
Feb 03, 2010 8.650 8.849 8.615 8.840 226,851 +0.15(+1.69%)
Feb 02, 2010 8.754 8.754 8.589 8.693 214,591 -0.08(-0.89%)
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.