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 (%)
Mar 31, 2009 9.896 9.983 9.481 9.767 544,812 -0.10(-1.05%)
Mar 30, 2009 9.628 9.905 9.377 9.870 505,857 -0.09(-0.87%)
Mar 26, 2009 10.10 10.10 9.438 9.957 621,888 -0.11(-1.12%)
Mar 25, 2009 9.870 10.11 9.671 10.07 373,602 +0.24(+2.47%)
Mar 24, 2009 9.940 10.13 9.793 9.827 383,023 -0.23(-2.24%)
Mar 23, 2009 9.862 10.08 9.541 10.05 582,942 +0.48(+5.07%)
Mar 20, 2009 10.29 10.37 9.559 9.567 454,928 -0.62(-6.12%)
Mar 19, 2009 9.862 10.24 9.706 10.19 593,772 +0.43(+4.44%)
Mar 18, 2009 9.498 9.844 9.342 9.758 367,689 +0.25(+2.64%)
Mar 17, 2009 8.961 9.524 8.927 9.507 352,124 +0.53(+5.88%)
Mar 16, 2009 9.091 9.308 8.918 8.979 290,319 -0.05(-0.58%)
Mar 13, 2009 8.840 9.083 8.667 9.031 325,105 +0.21(+2.36%)
Mar 12, 2009 8.468 8.883 8.260 8.823 353,886 +0.29(+3.35%)
Mar 11, 2009 8.719 8.901 8.373 8.537 216,676 -0.16(-1.79%)
Mar 10, 2009 8.485 8.805 8.303 8.693 302,908 +0.39(+4.69%)
Mar 09, 2009 8.251 8.572 8.191 8.303 252,607 -0.06(-0.72%)
Mar 06, 2009 8.511 8.624 8.147 8.364 524,288 -0.03(-0.31%)
Mar 05, 2009 8.225 8.961 8.018 8.390 967,732 +0.46(+5.79%)
Mar 04, 2009 7.905 8.070 7.697 7.931 304,066 +0.21(+2.69%)
Mar 02, 2009 7.879 8.052 7.697 7.723 304,266 -0.25(-3.15%)
Feb 27, 2009 7.741 8.217 7.689 7.974 328,679 +0.14(+1.77%)
Feb 26, 2009 7.888 8.234 7.758 7.836 327,044 +0.04(+0.56%)
Feb 25, 2009 7.862 7.940 7.541 7.792 337,449 -0.14(-1.75%)
Feb 24, 2009 7.481 8.010 7.472 7.931 472,818 +0.54(+7.26%)
Feb 23, 2009 7.663 7.753 7.377 7.394 284,081 -0.18(-2.40%)
Feb 20, 2009 7.585 7.914 7.455 7.576 350,825 -0.10(-1.24%)
Feb 19, 2009 7.879 7.957 7.663 7.671 316,124 -0.09(-1.12%)
Feb 18, 2009 7.888 7.974 7.680 7.758 368,268 -0.04(-0.55%)
Feb 17, 2009 7.836 7.914 7.689 7.801 378,892 -0.24(-3.01%)
Feb 13, 2009 8.225 8.399 8.009 8.044 224,708 -0.22(-2.62%)
Feb 12, 2009 8.052 8.286 7.870 8.260 344,846 +0.22(+2.69%)
Feb 11, 2009 8.165 8.260 7.844 8.044 421,591 -0.15(-1.80%)
Feb 10, 2009 8.295 8.433 8.173 8.191 669,523 -0.18(-2.17%)
Feb 09, 2009 8.502 8.606 8.212 8.373 395,148 -0.20(-2.32%)
Feb 06, 2009 8.476 8.840 8.364 8.572 426,067 +0.06(+0.71%)
Feb 05, 2009 8.494 8.658 8.225 8.511 497,630 -0.07(-0.81%)
Feb 04, 2009 8.805 8.996 8.494 8.580 321,631 -0.25(-2.84%)
Feb 03, 2009 8.771 8.927 8.658 8.831 329,414 +0.09(+0.99%)
Feb 02, 2009 8.745 8.996 8.632 8.745 285,003 -0.14(-1.56%)
Jan 30, 2009 8.944 9.031 8.754 8.883 314,860 +0.05(+0.59%)
Jan 29, 2009 9.074 9.109 8.780 8.831 254,254 -0.30(-3.32%)
Jan 28, 2009 9.039 9.351 8.823 9.134 239,062 +0.27(+3.03%)
Jan 27, 2009 8.901 9.212 8.771 8.866 167,101 -0.04(-0.49%)
Jan 26, 2009 8.857 9.264 8.754 8.909 188,397 +0.03(+0.39%)
Jan 23, 2009 8.875 8.953 8.572 8.875 307,609 -0.03(-0.29%)
Jan 22, 2009 8.840 9.048 8.676 8.901 272,121 -0.16(-1.72%)
Jan 21, 2009 8.658 9.143 8.442 9.057 399,892 +0.46(+5.34%)
Jan 20, 2009 9.195 9.377 8.572 8.598 346,961 -0.69(-7.46%)
Jan 16, 2009 9.126 9.325 8.909 9.290 599,320 +0.24(+2.68%)
Jan 15, 2009 9.065 9.152 8.662 9.048 367,873 -0.04(-0.48%)
Jan 14, 2009 9.351 9.637 9.031 9.091 400,988 -0.48(-5.06%)
Jan 13, 2009 9.403 9.676 9.169 9.576 238,928 +0.12(+1.28%)
Jan 12, 2009 9.524 9.654 9.323 9.455 223,032 -0.08(-0.82%)
Jan 09, 2009 9.749 9.775 9.446 9.533 352,702 -0.24(-2.48%)
Jan 08, 2009 9.654 9.827 9.420 9.775 366,312 +0.21(+2.17%)
Jan 07, 2009 9.472 9.671 9.368 9.567 335,516 +0.02(+0.18%)
Jan 06, 2009 9.567 9.836 9.498 9.550 486,832 +0.03(+0.36%)
Jan 05, 2009 9.290 9.524 9.230 9.515 528,336 +0.23(+2.52%)
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.