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 (%)
Jan 31, 2011 11.81 11.86 11.68 11.79 364,108 +0.04(+0.30%)
Jan 28, 2011 12.00 12.00 11.62 11.75 293,690 -0.28(-2.33%)
Jan 27, 2011 11.96 12.06 11.91 12.03 236,321 +0.07(+0.59%)
Jan 26, 2011 11.88 12.16 11.83 11.96 280,906 +0.10(+0.81%)
Jan 25, 2011 11.64 11.93 11.64 11.86 286,766 +0.17(+1.43%)
Jan 24, 2011 11.64 11.83 11.64 11.70 277,880 +0.03(+0.23%)
Jan 21, 2011 11.75 11.80 11.64 11.67 293,880 +0.01(+0.08%)
Jan 20, 2011 11.54 11.85 11.54 11.66 294,663 +0.04(+0.38%)
Jan 19, 2011 11.71 11.81 11.53 11.62 275,051 -0.11(-0.97%)
Jan 18, 2011 11.80 11.88 11.65 11.73 206,179 -0.13(-1.11%)
Jan 14, 2011 11.82 11.96 11.67 11.86 363,993 +0.06(+0.52%)
Jan 13, 2011 11.99 12.00 11.71 11.80 202,850 -0.15(-1.25%)
Jan 12, 2011 12.05 12.05 11.86 11.95 259,456 +0.01(+0.07%)
Jan 11, 2011 12.14 12.16 11.84 11.94 275,317 -0.10(-0.80%)
Jan 10, 2011 12.00 12.19 11.93 12.04 381,438 -0.04(-0.33%)
Jan 07, 2011 12.16 12.30 11.99 12.08 264,279 -0.08(-0.68%)
Jan 06, 2011 12.31 12.31 11.99 12.16 363,526 -0.17(-1.35%)
Jan 05, 2011 12.25 12.44 12.11 12.33 146,754 +0.03(+0.21%)
Jan 04, 2011 12.64 12.64 12.11 12.30 399,839 -0.04(-0.36%)
Jan 03, 2011 12.22 12.54 12.16 12.35 183,312 +0.27(+2.25%)
Dec 31, 2010 12.30 12.43 12.07 12.07 105,252 -0.24(-1.92%)
Dec 30, 2010 12.22 12.38 12.22 12.31 68,085 +0.05(+0.43%)
Dec 29, 2010 12.24 12.32 12.23 12.26 40,750 +0.00(+0.00%)
Dec 28, 2010 12.34 12.41 12.22 12.26 79,223 -0.13(-1.06%)
Dec 27, 2010 12.34 12.41 12.27 12.39 60,711 +0.01(+0.11%)
Dec 23, 2010 11.87 12.44 11.87 12.38 86,806 +0.17(+1.40%)
Dec 22, 2010 12.21 12.25 12.07 12.21 99,393 +0.01(+0.07%)
Dec 21, 2010 12.35 12.44 12.14 12.20 144,469 -0.12(-1.00%)
Dec 20, 2010 12.46 12.49 12.27 12.32 123,550 -0.11(-0.92%)
Dec 17, 2010 12.33 12.46 12.14 12.43 357,243 +0.10(+0.78%)
Dec 16, 2010 12.27 12.43 12.13 12.34 121,127 +0.13(+1.08%)
Dec 15, 2010 12.04 12.29 11.98 12.21 160,394 +0.12(+1.02%)
Dec 14, 2010 12.01 12.14 11.93 12.08 115,544 +0.13(+1.10%)
Dec 13, 2010 12.21 12.25 11.91 11.95 154,066 -0.24(-1.94%)
Dec 10, 2010 12.14 12.26 12.02 12.19 148,168 +0.06(+0.51%)
Dec 09, 2010 12.21 12.26 11.83 12.13 178,856 +0.00(+0.00%)
Dec 08, 2010 12.04 12.20 12.04 12.13 150,265 +0.11(+0.88%)
Dec 07, 2010 11.79 12.02 11.70 12.02 217,238 +0.36(+3.09%)
Dec 06, 2010 11.71 11.77 11.52 11.66 121,811 +0.02(+0.15%)
Dec 03, 2010 11.43 11.68 11.37 11.64 134,669 +0.12(+1.07%)
Dec 02, 2010 11.33 11.55 11.29 11.52 144,114 +0.19(+1.70%)
Dec 01, 2010 11.40 11.48 11.21 11.33 215,403 +0.11(+0.94%)
Nov 30, 2010 11.32 11.48 11.14 11.22 419,935 -0.18(-1.62%)
Nov 29, 2010 11.45 11.63 11.22 11.41 235,067 -0.10(-0.84%)
Nov 26, 2010 11.34 11.59 11.30 11.50 100,829 +0.12(+1.08%)
Nov 24, 2010 11.24 11.38 11.38 11.38 290,876 +0.29(+2.60%)
Nov 23, 2010 11.17 11.64 10.85 11.09 366,711 +0.07(+0.64%)
Nov 22, 2010 10.87 11.08 10.82 11.02 135,982 +0.09(+0.80%)
Nov 19, 2010 10.82 10.96 10.76 10.94 85,321 +0.12(+1.13%)
Nov 18, 2010 10.81 10.97 10.75 10.81 170,267 +0.11(+1.06%)
Nov 17, 2010 10.80 10.85 10.65 10.70 78,352 -0.05(-0.49%)
Nov 16, 2010 10.72 10.80 10.61 10.75 169,800 -0.02(-0.16%)
Nov 15, 2010 10.85 11.10 10.74 10.77 164,285 +0.00(+0.00%)
Nov 12, 2010 10.78 10.94 10.67 10.77 109,980 -0.11(-1.05%)
Nov 11, 2010 10.94 11.01 10.85 10.88 82,612 -0.17(-1.50%)
Nov 10, 2010 10.80 11.06 10.74 11.05 132,504 +0.28(+2.60%)
Nov 09, 2010 10.78 10.79 10.64 10.77 117,752 -0.03(-0.24%)
Nov 08, 2010 10.81 10.85 10.66 10.80 97,984 -0.07(-0.64%)
Nov 05, 2010 10.94 11.19 10.72 10.87 148,887 -0.02(-0.16%)
Nov 04, 2010 11.00 11.08 10.84 10.88 168,488 +0.07(+0.65%)
Nov 03, 2010 10.92 10.99 10.72 10.81 107,559 -0.13(-1.20%)
Nov 02, 2010 10.50 10.96 10.48 10.94 165,410 +0.56(+5.39%)
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.