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 (%)
Jul 31, 2009 11.95 12.10 11.67 11.67 211,832 -0.26(-2.18%)
Jul 30, 2009 11.84 12.34 11.84 11.93 220,902 +0.11(+0.95%)
Jul 29, 2009 11.65 11.93 11.63 11.82 141,084 +0.04(+0.37%)
Jul 28, 2009 11.38 11.84 11.38 11.78 210,869 +0.28(+2.41%)
Jul 27, 2009 11.52 11.60 11.34 11.50 129,755 -0.03(-0.23%)
Jul 24, 2009 11.61 11.71 11.32 11.52 139,248 -0.20(-1.70%)
Jul 23, 2009 11.13 11.92 10.92 11.72 564,769 +0.60(+5.37%)
Jul 22, 2009 11.24 11.34 11.04 11.13 426,153 -0.15(-1.31%)
Jul 21, 2009 11.44 11.44 11.10 11.27 238,058 -0.15(-1.29%)
Jul 20, 2009 11.39 11.58 11.31 11.42 391,584 +0.10(+0.92%)
Jul 17, 2009 11.28 11.41 10.92 11.32 202,745 +0.07(+0.62%)
Jul 16, 2009 11.45 11.45 10.97 11.25 253,072 -0.29(-2.55%)
Jul 15, 2009 11.20 11.55 10.99 11.54 342,510 +0.54(+4.88%)
Jul 14, 2009 10.92 11.19 10.87 11.00 181,031 +0.05(+0.47%)
Jul 13, 2009 10.91 11.05 10.65 10.95 199,883 +0.05(+0.48%)
Jul 10, 2009 10.76 11.13 10.74 10.90 223,987 +0.08(+0.72%)
Jul 09, 2009 10.80 11.00 10.61 10.82 298,755 +0.12(+1.13%)
Jul 08, 2009 10.63 10.81 10.31 10.70 376,328 +0.16(+1.56%)
Jul 07, 2009 10.79 10.79 10.45 10.54 166,173 -0.22(-2.01%)
Jul 06, 2009 10.93 11.07 10.65 10.75 207,807 -0.18(-1.66%)
Jul 02, 2009 11.14 11.14 10.83 10.94 222,456 -0.35(-3.07%)
Jul 01, 2009 10.94 11.40 10.93 11.28 300,867 +0.34(+3.09%)
Jun 30, 2009 10.94 11.19 10.91 10.94 302,440 +0.02(+0.16%)
Jun 29, 2009 11.10 11.10 10.80 10.93 178,304 -0.16(-1.41%)
Jun 26, 2009 10.97 11.22 10.61 11.08 1,183,452 +0.06(+0.55%)
Jun 25, 2009 10.96 11.06 10.74 11.02 162,163 +0.15(+1.35%)
Jun 24, 2009 10.86 11.05 10.76 10.87 215,868 +0.10(+0.88%)
Jun 23, 2009 10.99 11.06 10.77 10.78 268,837 -0.08(-0.72%)
Jun 22, 2009 10.99 11.12 10.72 10.86 291,283 -0.24(-2.18%)
Jun 19, 2009 11.24 11.27 10.94 11.10 436,934 +0.05(+0.47%)
Jun 18, 2009 10.96 11.19 10.75 11.05 217,172 +0.06(+0.55%)
Jun 17, 2009 10.76 11.06 10.53 10.99 351,260 +0.26(+2.42%)
Jun 16, 2009 11.06 11.08 10.59 10.73 273,299 -0.25(-2.29%)
Jun 15, 2009 11.03 11.09 10.74 10.98 378,574 -0.11(-1.02%)
Jun 12, 2009 11.26 11.28 10.75 11.09 428,658 -0.29(-2.59%)
Jun 11, 2009 11.57 11.65 11.20 11.39 287,314 -0.12(-1.05%)
Jun 10, 2009 11.90 12.00 11.32 11.51 402,113 -0.33(-2.78%)
Jun 09, 2009 11.86 12.02 11.75 11.84 185,609 +0.07(+0.59%)
Jun 08, 2009 11.87 12.02 11.62 11.77 352,425 -0.23(-1.95%)
Jun 05, 2009 12.29 12.29 11.82 12.00 222,092 -0.21(-1.70%)
Jun 04, 2009 12.40 12.46 11.75 12.21 312,837 -0.10(-0.84%)
Jun 03, 2009 12.36 12.55 12.23 12.31 305,682 -0.10(-0.84%)
Jun 02, 2009 12.10 12.86 12.08 12.42 935,321 +0.29(+2.43%)
Jun 01, 2009 11.35 12.23 11.35 12.12 703,377 +1.01(+9.12%)
May 29, 2009 11.48 11.58 10.86 11.11 592,459 -0.36(-3.17%)
May 28, 2009 12.15 12.15 11.08 11.47 564,747 -0.52(-4.33%)
May 27, 2009 11.64 12.21 11.64 11.99 498,058 +0.26(+2.21%)
May 26, 2009 11.08 11.85 11.08 11.73 252,475 +0.58(+5.20%)
May 22, 2009 10.98 11.32 10.98 11.15 240,997 +0.27(+2.47%)
May 21, 2009 11.02 11.32 10.79 10.88 356,107 -0.24(-2.18%)
May 20, 2009 11.32 11.65 11.08 11.13 334,456 -0.08(-0.70%)
May 19, 2009 11.32 11.41 11.01 11.20 432,306 -0.12(-1.07%)
May 18, 2009 10.94 11.35 10.84 11.32 270,843 +0.48(+4.39%)
May 15, 2009 11.04 11.27 10.69 10.85 499,109 -0.23(-2.03%)
May 14, 2009 11.39 11.52 10.90 11.07 373,083 -0.23(-1.99%)
May 13, 2009 11.52 11.60 11.23 11.30 326,444 -0.37(-3.19%)
May 12, 2009 11.79 11.96 11.57 11.67 374,185 -0.08(-0.66%)
May 11, 2009 11.66 11.96 11.45 11.75 257,785 -0.12(-1.02%)
May 08, 2009 11.62 12.00 11.51 11.87 352,377 +0.42(+3.63%)
May 07, 2009 11.65 12.03 11.21 11.45 343,361 -0.07(-0.60%)
May 06, 2009 11.84 11.87 11.42 11.52 362,007 -0.21(-1.77%)
May 05, 2009 11.71 11.88 11.58 11.73 289,016 -0.02(-0.15%)
May 04, 2009 11.70 11.86 11.54 11.75 254,005 +0.18(+1.57%)
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.