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 (%)
Jul 29, 2011 11.50 11.65 11.27 11.65 245,183 +0.07(+0.61%)
Jul 28, 2011 11.69 11.80 11.58 11.58 209,192 -0.12(-1.06%)
Jul 27, 2011 12.10 12.18 11.69 11.71 270,471 -0.44(-3.64%)
Jul 26, 2011 12.16 12.34 12.07 12.15 189,707 -0.02(-0.15%)
Jul 25, 2011 12.23 12.40 12.16 12.16 194,010 -0.19(-1.57%)
Jul 22, 2011 12.36 12.39 12.23 12.36 122,801 -0.01(-0.07%)
Jul 21, 2011 12.19 12.43 12.19 12.37 230,021 +0.20(+1.67%)
Jul 20, 2011 12.27 12.27 12.01 12.16 119,315 -0.12(-1.01%)
Jul 19, 2011 12.11 12.32 12.06 12.29 226,678 +0.23(+1.91%)
Jul 18, 2011 12.14 12.14 11.95 12.06 147,688 -0.12(-1.02%)
Jul 15, 2011 12.19 12.25 12.07 12.18 329,568 +0.01(+0.07%)
Jul 14, 2011 12.34 12.41 12.16 12.17 270,195 -0.16(-1.29%)
Jul 13, 2011 12.35 12.48 12.24 12.33 199,301 +0.04(+0.36%)
Jul 12, 2011 12.33 12.43 12.16 12.29 185,514 -0.07(-0.57%)
Jul 11, 2011 12.50 12.55 12.24 12.36 595,266 -0.29(-2.31%)
Jul 08, 2011 12.62 12.80 12.47 12.65 254,318 -0.10(-0.76%)
Jul 07, 2011 12.85 13.03 12.62 12.75 638,941 -0.06(-0.48%)
Jul 06, 2011 12.85 12.93 12.77 12.81 297,598 -0.09(-0.69%)
Jul 05, 2011 12.88 12.95 12.71 12.90 202,052 -0.03(-0.21%)
Jul 01, 2011 12.77 13.01 12.72 12.93 364,059 +0.17(+1.32%)
Jun 30, 2011 12.64 12.83 12.58 12.76 212,603 +0.15(+1.19%)
Jun 29, 2011 12.91 13.03 12.54 12.61 239,982 -0.30(-2.33%)
Jun 28, 2011 12.54 12.96 12.48 12.91 353,402 +0.37(+2.96%)
Jun 27, 2011 12.40 12.56 12.32 12.54 194,937 +0.19(+1.50%)
Jun 24, 2011 12.54 12.54 12.32 12.35 327,246 -0.19(-1.55%)
Jun 23, 2011 12.28 12.59 12.24 12.54 331,839 +0.15(+1.21%)
Jun 22, 2011 12.67 12.77 12.39 12.39 272,348 -0.32(-2.50%)
Jun 21, 2011 12.62 12.85 12.50 12.71 444,471 +0.11(+0.91%)
Jun 20, 2011 12.57 12.66 12.47 12.60 457,741 +0.11(+0.92%)
Jun 17, 2011 12.58 12.72 12.38 12.48 1,277,380 -0.04(-0.28%)
Jun 16, 2011 12.39 12.66 12.37 12.52 237,609 +0.13(+1.07%)
Jun 15, 2011 12.41 12.55 12.33 12.39 255,306 -0.17(-1.34%)
Jun 14, 2011 12.41 12.63 12.41 12.55 308,744 +0.24(+1.94%)
Jun 13, 2011 12.35 12.50 12.21 12.32 311,228 +0.06(+0.51%)
Jun 10, 2011 12.25 12.45 12.18 12.25 404,776 -0.07(-0.57%)
Jun 09, 2011 12.41 12.62 12.29 12.32 297,115 -0.04(-0.36%)
Jun 08, 2011 12.54 12.62 12.33 12.37 246,325 -0.20(-1.62%)
Jun 07, 2011 12.39 12.77 12.39 12.57 451,255 +0.18(+1.43%)
Jun 06, 2011 12.38 12.51 12.29 12.39 344,254 -0.04(-0.32%)
Jun 03, 2011 12.33 12.58 12.31 12.43 381,633 +0.36(+2.97%)
May 24, 2011 12.09 12.16 12.01 12.08 272,602 +0.00(+0.00%)
May 23, 2011 11.94 12.17 11.94 12.08 188,414 +0.00(+0.00%)
May 20, 2011 12.31 12.31 11.93 12.08 596,535 -0.16(-1.30%)
May 19, 2011 12.27 12.33 12.11 12.23 211,063 +0.06(+0.51%)
May 18, 2011 12.05 12.17 12.01 12.17 229,538 +0.17(+1.39%)
May 17, 2011 11.96 12.07 11.90 12.01 261,149 +0.02(+0.15%)
May 16, 2011 12.14 12.18 11.92 11.99 268,406 -0.23(-1.87%)
May 13, 2011 12.38 12.38 12.08 12.22 191,113 -0.18(-1.42%)
May 12, 2011 12.09 12.40 11.94 12.39 195,201 +0.28(+2.33%)
May 11, 2011 12.25 12.30 12.00 12.11 214,151 -0.17(-1.36%)
May 10, 2011 12.01 12.29 11.91 12.28 153,584 +0.26(+2.12%)
May 09, 2011 11.99 12.09 11.87 12.02 208,686 -0.02(-0.18%)
May 06, 2011 12.07 12.09 11.89 12.05 287,421 +0.13(+1.07%)
May 05, 2011 11.93 12.20 11.80 11.92 198,935 -0.09(-0.73%)
May 04, 2011 12.07 12.13 11.88 12.01 142,286 -0.08(-0.66%)
May 03, 2011 12.01 12.16 11.97 12.09 220,997 +0.10(+0.81%)
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.