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 (%)
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%)
Aug 01, 2008 11.20 11.44 10.72 11.36 592,742 +0.23(+2.02%)
Jul 31, 2008 11.27 11.52 11.05 11.13 534,688 -0.27(-2.35%)
Jul 30, 2008 11.45 11.81 11.26 11.40 668,717 +0.03(+0.31%)
Jul 29, 2008 11.37 11.42 10.90 11.37 432,588 +0.52(+4.79%)
Jul 28, 2008 11.07 11.25 10.72 10.85 276,255 -0.28(-2.49%)
Jul 25, 2008 11.53 11.54 11.08 11.13 352,313 -0.24(-2.13%)
Jul 24, 2008 11.34 11.52 11.13 11.37 908,217 +0.10(+0.84%)
Jul 23, 2008 10.94 11.45 10.84 11.27 780,139 +0.30(+2.76%)
Jul 22, 2008 10.72 11.01 10.72 10.97 759,874 +0.23(+2.10%)
Jul 21, 2008 11.17 11.26 10.65 10.74 449,917 -0.36(-3.27%)
Jul 18, 2008 11.13 11.26 10.90 11.11 372,948 -0.03(-0.31%)
Jul 17, 2008 10.98 11.20 10.66 11.14 637,808 +0.23(+2.14%)
Jul 16, 2008 10.40 11.12 10.24 10.91 456,011 +0.43(+4.13%)
Jul 15, 2008 10.23 10.77 10.06 10.48 459,783 +0.10(+0.92%)
Jul 14, 2008 10.89 10.90 10.34 10.38 531,455 -0.40(-3.69%)
Jul 11, 2008 10.43 10.81 10.00 10.78 946,193 +0.27(+2.55%)
Jul 10, 2008 11.19 11.19 10.35 10.51 1,367,860 -0.57(-5.16%)
Jul 09, 2008 10.98 11.33 10.87 11.08 1,033,090 +0.19(+1.75%)
Jul 08, 2008 10.54 10.93 10.23 10.89 1,132,306 +0.39(+3.71%)
Jul 07, 2008 10.44 10.71 10.27 10.50 752,644 +0.14(+1.34%)
Jul 04, 2008 10.51 10.70 10.29 10.36 279,999 +0.00(+0.00%)
Jul 03, 2008 10.51 10.70 10.29 10.36 279,999 -0.11(-1.07%)
Jul 02, 2008 10.26 10.70 10.21 10.48 1,135,510 +0.26(+2.54%)
Jul 01, 2008 9.611 10.22 9.567 10.22 770,390 +0.48(+4.98%)
Jun 30, 2008 9.914 10.02 9.723 9.732 523,257 -0.15(-1.49%)
Jun 27, 2008 9.775 10.10 9.697 9.879 794,918 +0.10(+1.06%)
Jun 26, 2008 9.974 10.19 9.767 9.775 790,136 -0.29(-2.84%)
Jun 25, 2008 10.18 10.44 9.948 10.06 977,134 -0.23(-2.19%)
Jun 24, 2008 10.29 10.45 10.19 10.29 421,006 -0.09(-0.83%)
Jun 23, 2008 10.61 10.76 10.28 10.37 618,142 -0.18(-1.72%)
Jun 20, 2008 10.95 10.99 10.47 10.55 818,159 -0.46(-4.17%)
Jun 19, 2008 10.87 11.05 10.74 11.01 532,398 +0.15(+1.35%)
Jun 18, 2008 11.10 11.20 10.73 10.87 581,089 -0.28(-2.49%)
Jun 17, 2008 11.51 11.52 11.08 11.14 630,746 -0.22(-1.91%)
Jun 16, 2008 11.17 11.43 10.86 11.36 459,970 +0.17(+1.55%)
Jun 13, 2008 10.93 11.20 10.70 11.19 256,984 +0.36(+3.28%)
Jun 12, 2008 10.49 11.00 10.40 10.83 371,416 +0.38(+3.64%)
Jun 11, 2008 10.97 11.13 10.42 10.45 742,827 -0.58(-5.26%)
Jun 10, 2008 10.90 11.12 10.70 11.03 535,484 -0.16(-1.39%)
Jun 09, 2008 11.14 11.39 10.88 11.19 393,835 +0.10(+0.94%)
Jun 06, 2008 11.41 11.41 11.04 11.08 662,167 -0.38(-3.32%)
Jun 05, 2008 10.86 11.48 10.83 11.46 800,700 +0.82(+7.73%)
Jun 04, 2008 10.69 10.77 10.36 10.64 720,202 -0.01(-0.08%)
Jun 03, 2008 10.77 10.84 10.35 10.65 723,099 -0.06(-0.57%)
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.