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 (%)
Nov 30, 2006 10.20 10.47 10.20 10.21 1,354,886 +0.27(+2.70%)
Nov 29, 2006 9.957 10.11 9.888 9.940 573,526 +0.06(+0.61%)
Nov 28, 2006 9.966 10.15 9.784 9.879 886,924 -0.09(-0.87%)
Nov 27, 2006 10.29 10.30 9.957 9.966 530,342 -0.34(-3.28%)
Nov 24, 2006 10.36 10.48 10.27 10.30 246,408 -0.10(-1.00%)
Nov 22, 2006 10.45 10.55 10.36 10.41 480,038 -0.06(-0.58%)
Nov 21, 2006 10.69 10.82 10.41 10.47 859,421 +0.03(+0.25%)
Nov 20, 2006 10.78 10.82 10.39 10.44 654,035 -0.32(-2.98%)
Nov 17, 2006 10.83 10.87 10.55 10.76 379,018 -0.07(-0.64%)
Nov 16, 2006 10.77 10.89 10.65 10.83 345,258 +0.14(+1.30%)
Nov 15, 2006 10.62 10.92 10.58 10.69 688,307 +0.07(+0.65%)
Nov 14, 2006 10.12 10.66 10.09 10.62 627,122 +0.48(+4.78%)
Nov 13, 2006 10.24 10.39 10.09 10.14 355,901 -0.10(-0.93%)
Nov 10, 2006 10.05 10.24 9.957 10.23 402,368 +0.22(+2.16%)
Nov 09, 2006 10.18 10.18 9.922 10.02 613,751 -0.17(-1.70%)
Nov 08, 2006 10.13 10.35 10.10 10.19 608,194 -0.03(-0.25%)
Nov 07, 2006 10.46 10.52 10.17 10.22 582,432 -0.22(-2.07%)
Nov 06, 2006 10.26 10.56 10.23 10.43 624,968 -0.03(-0.25%)
Nov 03, 2006 10.39 10.55 10.25 10.46 665,880 +0.06(+0.58%)
Nov 02, 2006 9.905 10.49 9.810 10.40 2,329,824 -0.45(-4.15%)
Nov 01, 2006 11.41 11.42 10.74 10.85 697,082 -0.48(-4.20%)
Oct 31, 2006 11.35 11.63 11.26 11.32 319,074 -0.19(-1.65%)
Oct 30, 2006 11.26 11.58 11.17 11.52 293,540 +0.14(+1.22%)
Oct 27, 2006 11.63 11.70 11.28 11.38 386,092 -0.24(-2.09%)
Oct 26, 2006 11.41 11.71 11.32 11.62 436,344 +0.25(+2.21%)
Oct 25, 2006 11.45 11.67 11.28 11.37 670,595 -0.14(-1.20%)
Oct 24, 2006 11.70 11.79 11.45 11.51 535,222 -0.27(-2.28%)
Oct 23, 2006 11.58 11.85 11.47 11.78 339,702 +0.19(+1.64%)
Oct 20, 2006 11.76 11.76 11.54 11.58 240,613 -0.10(-0.89%)
Oct 19, 2006 11.74 11.90 11.52 11.69 620,379 -0.10(-0.88%)
Oct 18, 2006 11.72 11.88 11.62 11.79 768,026 +0.07(+0.59%)
Oct 17, 2006 11.58 11.72 11.48 11.72 744,993 +0.06(+0.52%)
Oct 16, 2006 11.62 11.70 11.46 11.66 832,620 +0.07(+0.60%)
Oct 13, 2006 11.26 11.61 11.23 11.59 936,219 +0.39(+3.48%)
Oct 12, 2006 10.87 11.30 10.86 11.20 951,330 +0.42(+3.94%)
Oct 11, 2006 10.76 10.84 10.62 10.78 547,306 +0.00(+0.00%)
Oct 10, 2006 10.86 11.02 10.74 10.78 512,842 -0.05(-0.48%)
Oct 09, 2006 10.58 10.88 10.51 10.83 523,670 +0.27(+2.54%)
Oct 06, 2006 10.99 11.05 10.49 10.56 993,488 -0.55(-4.91%)
Oct 05, 2006 11.39 11.39 10.83 11.11 1,046,525 -0.29(-2.58%)
Oct 04, 2006 11.24 11.43 11.03 11.40 536,500 +0.17(+1.54%)
Oct 03, 2006 10.91 11.30 10.82 11.23 479,708 +0.26(+2.37%)
Oct 02, 2006 10.90 11.21 10.86 10.97 349,363 +0.04(+0.40%)
Sep 29, 2006 11.32 11.39 10.92 10.93 449,350 -0.43(-3.81%)
Sep 28, 2006 11.18 11.40 11.18 11.36 491,553 +0.14(+1.24%)
Sep 27, 2006 11.32 11.54 11.17 11.22 283,195 -0.15(-1.29%)
Sep 26, 2006 11.39 11.51 11.19 11.37 516,219 -0.03(-0.30%)
Sep 25, 2006 11.37 11.56 11.26 11.40 469,393 +0.03(+0.31%)
Sep 22, 2006 11.69 11.69 11.18 11.37 891,151 -0.29(-2.45%)
Sep 21, 2006 12.48 12.55 11.32 11.65 1,935,478 -0.99(-7.81%)
Sep 20, 2006 12.57 12.99 12.54 12.64 548,817 +0.11(+0.90%)
Sep 19, 2006 12.59 12.67 12.34 12.53 474,422 -0.06(-0.48%)
Sep 18, 2006 12.81 12.92 12.52 12.59 332,122 -0.23(-1.76%)
Sep 15, 2006 12.88 12.94 12.64 12.81 604,355 +0.04(+0.34%)
Sep 14, 2006 12.62 12.78 12.47 12.77 421,607 +0.21(+1.65%)
Sep 13, 2006 12.12 12.60 12.12 12.56 818,446 +0.48(+3.94%)
Sep 12, 2006 11.58 12.14 11.58 12.09 354,947 +0.46(+3.95%)
Sep 11, 2006 11.39 11.74 11.36 11.63 237,671 +0.13(+1.13%)
Sep 08, 2006 11.20 11.50 11.14 11.50 168,519 +0.30(+2.71%)
Sep 07, 2006 11.14 11.37 11.11 11.20 212,975 -0.03(-0.31%)
Sep 06, 2006 11.36 11.37 11.14 11.23 170,400 -0.24(-2.11%)
Sep 05, 2006 11.34 11.57 11.34 11.47 205,099 +0.15(+1.30%)
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.