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 (%)
Aug 31, 2010 9.597 9.676 9.502 9.641 316,957 +0.07(+0.73%)
Aug 30, 2010 9.693 9.746 9.492 9.571 432,492 -0.15(-1.53%)
Aug 27, 2010 9.650 9.754 9.449 9.720 203,303 +0.18(+1.92%)
Aug 26, 2010 9.554 9.650 9.432 9.536 267,342 -0.02(-0.18%)
Aug 25, 2010 9.406 9.589 9.380 9.554 198,125 +0.10(+1.11%)
Aug 24, 2010 9.432 9.589 9.371 9.449 219,251 -0.03(-0.37%)
Aug 23, 2010 9.807 9.807 9.449 9.484 395,671 -0.25(-2.60%)
Aug 20, 2010 9.554 9.772 9.406 9.737 320,251 +0.13(+1.36%)
Aug 19, 2010 9.702 9.815 9.475 9.606 402,071 -0.17(-1.69%)
Aug 18, 2010 9.475 9.920 9.414 9.772 222,537 +0.26(+2.75%)
Aug 17, 2010 9.502 9.571 9.362 9.510 314,329 +0.07(+0.74%)
Aug 16, 2010 9.319 9.502 9.240 9.441 180,074 +0.06(+0.65%)
Aug 13, 2010 9.380 9.519 9.327 9.380 213,529 +0.00(+0.00%)
Aug 12, 2010 9.170 9.406 9.170 9.380 386,578 +0.06(+0.65%)
Aug 11, 2010 9.284 9.388 9.240 9.319 333,431 -0.14(-1.47%)
Aug 10, 2010 9.641 9.641 9.353 9.458 211,441 -0.31(-3.13%)
Aug 09, 2010 9.414 9.898 9.406 9.763 295,929 +0.37(+3.99%)
Aug 06, 2010 9.031 9.432 9.031 9.388 238,409 +0.23(+2.47%)
Aug 05, 2010 9.144 9.275 9.066 9.162 114,471 -0.07(-0.76%)
Aug 04, 2010 9.275 9.371 9.031 9.231 189,889 -0.03(-0.38%)
Aug 03, 2010 9.441 9.493 9.196 9.266 244,137 -0.19(-2.03%)
Aug 02, 2010 9.545 9.580 9.441 9.458 178,987 +0.01(+0.09%)
Jul 30, 2010 9.240 9.502 9.231 9.449 171,155 +0.08(+0.84%)
Jul 29, 2010 9.493 9.502 9.170 9.371 105,066 -0.03(-0.28%)
Jul 28, 2010 9.571 9.624 9.345 9.397 135,750 -0.21(-2.18%)
Jul 27, 2010 9.711 9.781 9.571 9.606 179,992 -0.02(-0.18%)
Jul 26, 2010 9.746 9.842 9.432 9.624 400,824 -0.14(-1.43%)
Jul 23, 2010 9.414 9.772 9.380 9.763 375,405 +0.29(+3.04%)
Jul 22, 2010 9.310 9.502 9.258 9.475 240,061 +0.30(+3.23%)
Jul 21, 2010 9.249 9.362 9.118 9.179 184,939 -0.02(-0.19%)
Jul 20, 2010 8.944 9.205 8.935 9.196 396,241 +0.15(+1.64%)
Jul 19, 2010 9.101 9.127 8.891 9.048 183,133 -0.03(-0.38%)
Jul 16, 2010 9.388 9.502 9.083 9.083 344,638 -0.37(-3.96%)
Jul 15, 2010 9.536 9.545 9.284 9.458 437,241 -0.10(-1.00%)
Jul 14, 2010 9.397 9.597 9.310 9.554 166,773 +0.10(+1.11%)
Jul 13, 2010 9.179 9.458 9.170 9.449 440,234 +0.42(+4.63%)
Jul 12, 2010 9.162 9.310 9.022 9.031 317,950 -0.18(-1.99%)
Jul 09, 2010 9.353 9.397 9.122 9.214 291,273 -0.13(-1.40%)
Jul 08, 2010 9.327 9.528 9.153 9.345 265,233 +0.07(+0.75%)
Jul 07, 2010 8.961 9.310 8.857 9.275 585,070 +0.37(+4.21%)
Jul 06, 2010 9.467 9.467 8.857 8.900 312,920 -0.42(-4.49%)
Jul 02, 2010 9.528 9.563 9.231 9.319 290,372 -0.13(-1.38%)
Jul 01, 2010 9.720 9.728 9.353 9.449 514,362 -0.19(-1.99%)
Jun 30, 2010 9.876 9.998 9.615 9.641 364,377 -0.21(-2.12%)
Jun 29, 2010 10.06 10.14 9.781 9.850 432,747 -0.65(-6.22%)
Jun 25, 2010 10.30 10.51 10.20 10.50 1,227,081 +0.24(+2.29%)
Jun 24, 2010 10.33 10.36 10.16 10.27 391,334 -0.15(-1.42%)
Jun 23, 2010 10.30 10.49 10.11 10.42 210,433 +0.13(+1.27%)
Jun 22, 2010 10.50 10.58 10.29 10.29 259,490 -0.16(-1.50%)
Jun 21, 2010 10.83 10.89 10.37 10.44 190,672 -0.27(-2.52%)
Jun 18, 2010 10.86 10.95 10.65 10.71 322,429 -0.07(-0.65%)
Jun 17, 2010 10.81 10.84 10.63 10.78 204,568 +0.05(+0.49%)
Jun 16, 2010 10.93 10.97 10.73 10.73 140,905 -0.31(-2.84%)
Jun 15, 2010 10.81 11.10 10.70 11.04 241,617 +0.23(+2.14%)
Jun 14, 2010 10.62 10.82 10.48 10.81 255,147 +0.22(+2.10%)
Jun 11, 2010 10.36 10.67 10.32 10.59 164,937 +0.14(+1.29%)
Jun 10, 2010 10.50 10.62 10.25 10.46 223,778 +0.11(+1.05%)
Jun 09, 2010 10.48 10.57 10.29 10.35 188,777 -0.06(-0.59%)
Jun 08, 2010 10.54 10.61 10.31 10.41 997,830 -0.06(-0.58%)
Jun 07, 2010 10.98 11.09 10.44 10.47 305,819 -0.51(-4.68%)
Jun 04, 2010 11.20 11.42 10.93 10.98 257,848 -0.47(-4.11%)
Jun 03, 2010 11.45 11.53 11.33 11.45 473,126 -0.03(-0.30%)
Jun 02, 2010 11.50 11.61 11.41 11.49 311,879 +0.03(+0.23%)
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.