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 (%)
Oct 31, 2008 9.827 11.17 9.576 10.61 1,109,935 +0.78(+7.93%)
Oct 30, 2008 9.628 9.862 9.489 9.827 537,636 +0.44(+4.70%)
Oct 29, 2008 9.438 9.784 9.178 9.386 924,596 -0.01(-0.09%)
Oct 28, 2008 8.476 9.438 8.303 9.394 489,283 +1.10(+13.26%)
Oct 27, 2008 8.234 8.702 8.018 8.295 499,501 -0.07(-0.83%)
Oct 24, 2008 7.940 8.658 7.940 8.364 584,664 -0.26(-3.01%)
Oct 23, 2008 8.996 8.996 8.243 8.624 640,964 -0.31(-3.49%)
Oct 22, 2008 9.091 9.308 8.702 8.935 592,763 -0.40(-4.27%)
Oct 21, 2008 9.204 9.541 9.195 9.334 305,734 -0.02(-0.19%)
Oct 20, 2008 9.377 9.429 9.057 9.351 541,193 +0.06(+0.65%)
Oct 17, 2008 9.230 9.524 8.909 9.290 777,660 -0.24(-2.54%)
Oct 16, 2008 8.572 9.585 8.520 9.533 883,765 +1.00(+11.78%)
Oct 15, 2008 8.979 9.299 8.528 8.528 384,103 -0.61(-6.64%)
Oct 14, 2008 9.974 9.974 8.780 9.134 661,293 -0.60(-6.14%)
Oct 13, 2008 9.940 9.940 9.394 9.732 595,678 +0.27(+2.84%)
Oct 10, 2008 8.572 9.619 8.199 9.464 1,111,869 +0.69(+7.90%)
Oct 09, 2008 9.541 9.576 8.728 8.771 932,054 -0.57(-6.12%)
Oct 08, 2008 9.559 10.02 9.169 9.342 1,293,239 -0.39(-4.00%)
Oct 07, 2008 9.732 10.21 9.663 9.732 1,546,169 -1.00(-9.28%)
Oct 06, 2008 10.82 10.85 10.05 10.73 1,608,147 -0.28(-2.52%)
Oct 03, 2008 12.09 12.21 10.93 11.00 1,164,818 -0.92(-7.70%)
Oct 02, 2008 12.16 12.47 11.85 11.92 517,365 -0.29(-2.34%)
Oct 01, 2008 12.14 12.37 12.06 12.21 604,012 -0.10(-0.84%)
Sep 30, 2008 12.48 12.71 12.14 12.31 722,972 -0.03(-0.28%)
Sep 29, 2008 12.81 12.95 11.12 12.35 732,874 -0.66(-5.06%)
Sep 26, 2008 12.61 13.08 12.57 13.00 659,500 +0.16(+1.21%)
Sep 25, 2008 12.46 12.98 12.42 12.85 456,419 +0.48(+3.92%)
Sep 24, 2008 12.38 12.66 12.29 12.36 564,833 +0.03(+0.21%)
Sep 23, 2008 12.16 12.46 12.04 12.34 650,675 +0.16(+1.35%)
Sep 22, 2008 12.91 12.91 12.04 12.17 850,866 -0.80(-6.14%)
Sep 19, 2008 13.07 13.78 12.37 12.97 1,763,369 +0.00(+0.00%)
Sep 18, 2008 12.74 13.12 12.44 12.97 1,776,727 +0.51(+4.10%)
Sep 17, 2008 12.70 12.94 12.44 12.46 1,445,597 -0.52(-4.00%)
Sep 16, 2008 12.88 13.24 12.86 12.98 1,032,066 -0.16(-1.19%)
Sep 15, 2008 12.57 13.42 12.41 13.13 872,714 +0.11(+0.86%)
Sep 12, 2008 13.12 13.16 12.94 13.02 804,881 -0.18(-1.38%)
Sep 11, 2008 12.86 13.25 12.73 13.20 617,136 +0.07(+0.53%)
Sep 10, 2008 13.15 13.72 13.03 13.13 1,248,542 +0.17(+1.34%)
Sep 09, 2008 12.99 13.20 12.39 12.96 957,263 -0.03(-0.20%)
Sep 08, 2008 12.61 13.06 12.61 12.99 882,618 +0.50(+4.02%)
Sep 05, 2008 12.29 12.68 12.10 12.49 666,219 +0.17(+1.41%)
Sep 04, 2008 11.90 12.36 11.86 12.31 749,898 +0.28(+2.30%)
Sep 03, 2008 12.08 12.38 11.93 12.04 788,439 -0.03(-0.29%)
Sep 02, 2008 12.49 12.94 11.82 12.07 846,003 -0.07(-0.57%)
Aug 29, 2008 12.04 12.29 12.02 12.14 840,385 +0.18(+1.52%)
Aug 28, 2008 12.12 12.12 11.65 11.96 893,370 -0.08(-0.65%)
Aug 27, 2008 12.51 12.68 12.00 12.04 1,157,075 -0.50(-4.01%)
Aug 26, 2008 12.64 12.84 12.47 12.54 382,196 -0.09(-0.69%)
Aug 25, 2008 12.90 12.90 12.47 12.62 416,937 -0.32(-2.47%)
Aug 22, 2008 12.50 12.99 12.49 12.94 325,220 +0.49(+3.96%)
Aug 21, 2008 12.52 12.57 12.23 12.45 518,390 -0.21(-1.64%)
Aug 20, 2008 12.91 12.99 12.55 12.66 582,679 -0.21(-1.62%)
Aug 19, 2008 12.74 12.99 12.68 12.87 974,039 +0.02(+0.13%)
Aug 18, 2008 12.73 12.90 12.42 12.85 573,856 +0.22(+1.71%)
Aug 15, 2008 12.51 12.64 12.22 12.63 498,942 +0.23(+1.88%)
Aug 14, 2008 11.77 12.59 11.72 12.40 471,993 +0.53(+4.45%)
Aug 13, 2008 12.08 12.12 11.50 11.87 577,505 -0.22(-1.79%)
Aug 12, 2008 12.56 12.56 11.92 12.09 791,978 -0.55(-4.38%)
Aug 11, 2008 12.86 13.30 12.53 12.64 880,096 -0.18(-1.42%)
Aug 08, 2008 12.12 13.03 11.81 12.82 1,216,538 +0.77(+6.39%)
Aug 07, 2008 11.91 12.20 11.73 12.05 852,911 +0.06(+0.51%)
Aug 06, 2008 11.68 12.02 11.45 11.99 776,789 +0.26(+2.21%)
Aug 05, 2008 11.26 11.75 11.08 11.73 822,207 +0.55(+4.88%)
Aug 04, 2008 11.34 11.39 10.95 11.19 725,388 -0.17(-1.52%)
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.