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 (%)
Jun 30, 2008 9.914 10.02 9.723 9.732 523,257 -0.15(-1.49%)
Jun 27, 2008 9.775 10.10 9.697 9.879 794,918 +0.10(+1.06%)
Jun 26, 2008 9.974 10.19 9.767 9.775 790,136 -0.29(-2.84%)
Jun 25, 2008 10.18 10.44 9.948 10.06 977,134 -0.23(-2.19%)
Jun 24, 2008 10.29 10.45 10.19 10.29 421,006 -0.09(-0.83%)
Jun 23, 2008 10.61 10.76 10.28 10.37 618,142 -0.18(-1.72%)
Jun 20, 2008 10.95 10.99 10.47 10.55 818,159 -0.46(-4.17%)
Jun 19, 2008 10.87 11.05 10.74 11.01 532,398 +0.15(+1.35%)
Jun 18, 2008 11.10 11.20 10.73 10.87 581,089 -0.28(-2.49%)
Jun 17, 2008 11.51 11.52 11.08 11.14 630,746 -0.22(-1.91%)
Jun 16, 2008 11.17 11.43 10.86 11.36 459,970 +0.17(+1.55%)
Jun 13, 2008 10.93 11.20 10.70 11.19 256,984 +0.36(+3.28%)
Jun 12, 2008 10.49 11.00 10.40 10.83 371,416 +0.38(+3.64%)
Jun 11, 2008 10.97 11.13 10.42 10.45 742,827 -0.58(-5.26%)
Jun 10, 2008 10.90 11.12 10.70 11.03 535,484 -0.16(-1.39%)
Jun 09, 2008 11.14 11.39 10.88 11.19 393,835 +0.10(+0.94%)
Jun 06, 2008 11.41 11.41 11.04 11.08 662,167 -0.38(-3.32%)
Jun 05, 2008 10.86 11.48 10.83 11.46 800,700 +0.82(+7.73%)
Jun 04, 2008 10.69 10.77 10.36 10.64 720,202 -0.01(-0.08%)
Jun 03, 2008 10.77 10.84 10.35 10.65 723,099 -0.06(-0.57%)
Jun 02, 2008 10.67 10.90 10.56 10.71 729,059 -0.16(-1.43%)
May 30, 2008 10.57 10.98 10.56 10.87 718,886 +0.39(+3.72%)
May 29, 2008 10.17 10.75 10.16 10.48 1,135,405 +0.54(+5.40%)
May 28, 2008 9.541 10.04 9.455 9.940 1,528,107 +0.27(+2.78%)
May 27, 2008 9.420 9.671 9.325 9.671 601,586 +0.33(+3.52%)
May 26, 2008 9.412 9.472 9.290 9.342 271,066 +0.00(+0.00%)
May 23, 2008 9.412 9.472 9.290 9.342 271,066 -0.14(-1.46%)
May 22, 2008 9.360 9.533 9.308 9.481 595,281 +0.17(+1.86%)
May 21, 2008 9.238 9.524 9.230 9.308 328,065 +0.06(+0.66%)
May 20, 2008 9.386 9.446 9.152 9.247 423,863 -0.20(-2.11%)
May 19, 2008 9.524 9.533 9.377 9.446 405,494 -0.11(-1.18%)
May 16, 2008 10.10 10.15 9.524 9.559 438,480 -0.47(-4.66%)
May 15, 2008 10.05 10.10 9.888 10.03 281,820 -0.03(-0.34%)
May 14, 2008 10.34 10.38 10.04 10.06 394,146 -0.25(-2.44%)
May 13, 2008 9.896 10.34 9.784 10.31 642,558 +0.41(+4.11%)
May 12, 2008 9.784 9.957 9.741 9.905 337,837 +0.16(+1.60%)
May 09, 2008 9.412 9.896 9.342 9.749 416,698 +0.20(+2.09%)
May 08, 2008 9.143 9.567 8.944 9.550 980,937 +0.42(+4.65%)
May 07, 2008 9.264 9.585 9.083 9.126 418,108 -0.12(-1.31%)
May 06, 2008 9.697 9.853 9.091 9.247 828,218 -0.53(-5.40%)
May 05, 2008 9.888 9.974 9.671 9.775 416,656 -0.15(-1.48%)
May 02, 2008 10.04 10.21 9.896 9.922 730,838 -0.05(-0.52%)
May 01, 2008 9.611 10.04 9.611 9.974 419,811 +0.38(+3.97%)
Apr 30, 2008 9.394 9.940 9.282 9.593 782,650 +0.25(+2.69%)
Apr 29, 2008 9.316 9.481 9.230 9.342 282,186 +0.04(+0.47%)
Apr 28, 2008 8.979 9.446 8.918 9.299 724,408 +0.29(+3.27%)
Apr 25, 2008 8.745 9.109 8.546 9.005 1,035,943 +0.28(+3.17%)
Apr 24, 2008 8.364 8.805 8.225 8.728 639,305 +0.38(+4.56%)
Apr 23, 2008 8.303 8.589 8.251 8.347 504,952 +0.01(+0.10%)
Apr 22, 2008 8.589 8.615 8.225 8.338 351,988 -0.31(-3.60%)
Apr 21, 2008 8.710 8.736 8.598 8.650 229,183 -0.13(-1.48%)
Apr 18, 2008 8.797 8.892 8.667 8.780 463,795 +0.16(+1.81%)
Apr 17, 2008 8.658 8.771 8.598 8.624 226,983 -0.05(-0.60%)
Apr 16, 2008 8.650 8.953 8.641 8.676 473,763 +0.10(+1.11%)
Apr 15, 2008 8.442 8.632 8.277 8.580 445,012 +0.18(+2.17%)
Apr 14, 2008 8.537 8.606 8.364 8.399 289,350 -0.16(-1.82%)
Apr 11, 2008 8.563 8.823 8.528 8.554 495,222 -0.10(-1.20%)
Apr 10, 2008 8.407 8.823 8.312 8.658 507,945 +0.23(+2.77%)
Apr 09, 2008 8.814 8.875 8.407 8.425 283,170 -0.40(-4.51%)
Apr 08, 2008 8.935 8.944 8.667 8.823 345,020 -0.16(-1.83%)
Apr 07, 2008 8.944 9.057 8.814 8.987 533,067 +0.09(+0.97%)
Apr 04, 2008 9.074 9.109 8.849 8.901 329,387 -0.13(-1.44%)
Apr 03, 2008 9.048 9.109 8.909 9.031 307,216 -0.09(-0.95%)
Apr 02, 2008 9.178 9.195 9.009 9.117 473,507 -0.08(-0.85%)
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.