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, 2006 11.70 11.70 11.49 11.56 1,028,992 -0.12(-1.04%)
Jun 29, 2006 11.32 11.68 11.29 11.68 358,500 +0.42(+3.77%)
Jun 28, 2006 11.39 11.41 11.04 11.26 318,912 -0.08(-0.69%)
Jun 27, 2006 11.65 11.68 11.27 11.33 299,740 -0.31(-2.68%)
Jun 26, 2006 11.55 11.72 11.26 11.65 253,283 +0.15(+1.28%)
Jun 23, 2006 11.65 11.79 11.45 11.50 300,523 -0.10(-0.90%)
Jun 22, 2006 11.68 11.81 11.44 11.60 170,422 -0.08(-0.67%)
Jun 21, 2006 11.34 11.78 11.33 11.68 392,372 +0.31(+2.74%)
Jun 20, 2006 11.47 11.56 11.36 11.37 198,827 -0.09(-0.76%)
Jun 19, 2006 11.71 11.81 11.40 11.45 269,642 -0.25(-2.15%)
Jun 16, 2006 11.87 11.93 11.63 11.71 761,798 -0.20(-1.67%)
Jun 15, 2006 11.70 12.00 11.48 11.91 467,804 +0.31(+2.69%)
Jun 14, 2006 11.48 11.68 11.36 11.59 347,085 +0.11(+0.98%)
Jun 13, 2006 11.92 12.04 11.35 11.48 553,664 -0.44(-3.70%)
Jun 12, 2006 12.09 12.34 11.88 11.92 393,410 -0.20(-1.64%)
Jun 09, 2006 12.20 12.26 12.02 12.12 445,725 -0.10(-0.85%)
Jun 08, 2006 12.14 12.33 11.79 12.23 589,676 +0.01(+0.07%)
Jun 07, 2006 12.37 12.67 12.19 12.22 386,652 -0.10(-0.77%)
Jun 06, 2006 12.65 12.70 12.14 12.31 375,840 -0.32(-2.54%)
Jun 05, 2006 12.51 12.70 12.51 12.63 663,158 +0.05(+0.41%)
Jun 02, 2006 12.62 12.68 12.44 12.58 574,170 +0.07(+0.55%)
Jun 01, 2006 12.53 12.69 12.29 12.51 704,194 -0.07(-0.55%)
May 31, 2006 12.38 12.70 12.25 12.58 630,679 +0.22(+1.75%)
May 30, 2006 12.66 12.74 12.25 12.36 368,282 -0.29(-2.33%)
May 26, 2006 12.94 12.99 12.61 12.66 286,906 -0.28(-2.14%)
May 25, 2006 12.55 13.04 12.55 12.94 726,553 +0.29(+2.33%)
May 24, 2006 12.54 12.89 12.18 12.64 1,382,068 +0.74(+6.26%)
May 23, 2006 12.16 12.18 11.85 11.90 282,233 -0.25(-2.07%)
May 22, 2006 12.02 12.28 11.82 12.15 419,919 +0.07(+0.57%)
May 19, 2006 11.91 12.28 11.86 12.08 391,696 +0.12(+1.01%)
May 18, 2006 12.14 12.17 11.90 11.96 270,919 -0.16(-1.36%)
May 17, 2006 12.04 12.32 11.92 12.12 394,025 -0.07(-0.57%)
May 16, 2006 12.20 12.22 12.07 12.19 245,107 +0.04(+0.36%)
May 15, 2006 12.10 12.34 11.95 12.15 310,633 -0.05(-0.43%)
May 12, 2006 12.74 12.76 12.15 12.20 430,081 -0.54(-4.21%)
May 11, 2006 13.09 13.09 12.71 12.74 287,990 -0.39(-2.97%)
May 10, 2006 12.93 13.16 12.88 13.13 252,531 +0.09(+0.66%)
May 09, 2006 12.86 13.18 12.86 13.04 489,717 +0.16(+1.28%)
May 08, 2006 12.77 13.05 12.64 12.87 531,932 +0.15(+1.16%)
May 05, 2006 12.54 12.82 12.51 12.73 639,504 +0.19(+1.52%)
May 04, 2006 12.55 13.06 12.36 12.54 345,706 -0.04(-0.34%)
May 03, 2006 12.78 13.26 12.19 12.58 1,096,131 +0.71(+5.98%)
May 02, 2006 11.96 12.04 11.71 11.87 288,657 -0.10(-0.87%)
May 01, 2006 12.29 12.52 11.96 11.97 321,398 -0.31(-2.54%)
Apr 28, 2006 12.14 12.55 12.06 12.29 368,663 +0.10(+0.78%)
Apr 27, 2006 12.07 12.41 11.97 12.19 256,130 +0.03(+0.29%)
Apr 26, 2006 11.91 12.29 11.76 12.16 230,584 +0.22(+1.81%)
Apr 25, 2006 12.03 12.03 11.75 11.94 436,017 -0.10(-0.79%)
Apr 24, 2006 12.12 12.16 11.92 12.04 265,566 -0.16(-1.35%)
Apr 21, 2006 12.31 12.53 12.06 12.20 526,663 -0.02(-0.14%)
Apr 20, 2006 11.92 12.23 11.92 12.22 372,304 +0.26(+2.17%)
Apr 19, 2006 11.84 12.05 11.84 11.96 451,083 +0.18(+1.54%)
Apr 18, 2006 11.50 11.80 11.47 11.78 235,388 +0.28(+2.41%)
Apr 17, 2006 11.39 11.64 11.38 11.50 250,308 +0.08(+0.68%)
Apr 13, 2006 11.51 11.67 11.39 11.42 374,513 -0.06(-0.53%)
Apr 12, 2006 11.26 11.49 11.13 11.48 304,374 +0.22(+1.92%)
Apr 11, 2006 11.56 11.63 11.24 11.26 319,104 -0.24(-2.07%)
Apr 10, 2006 11.84 11.96 11.41 11.50 586,620 -0.39(-3.24%)
Apr 07, 2006 11.81 12.06 11.77 11.89 815,476 +0.12(+1.03%)
Apr 06, 2006 11.94 11.95 11.64 11.77 434,143 -0.09(-0.73%)
Apr 05, 2006 11.77 11.91 11.68 11.85 411,302 +0.09(+0.74%)
Apr 04, 2006 11.51 11.93 11.43 11.77 696,333 +0.23(+2.03%)
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.