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 (%)
Sep 30, 2005 10.96 11.05 10.80 10.83 559,997 -0.18(-1.65%)
Sep 29, 2005 10.95 11.04 10.74 11.01 798,395 +0.10(+0.95%)
Sep 28, 2005 10.81 10.97 10.79 10.91 673,762 +0.10(+0.88%)
Sep 27, 2005 10.73 10.92 10.73 10.81 409,720 +0.05(+0.48%)
Sep 26, 2005 10.74 11.05 10.67 10.76 680,633 +0.02(+0.16%)
Sep 23, 2005 10.74 10.83 10.41 10.74 663,036 +0.19(+1.80%)
Sep 22, 2005 10.55 10.74 10.11 10.55 842,133 +0.30(+2.96%)
Sep 21, 2005 10.46 11.25 10.20 10.25 415,200 -0.17(-1.66%)
Sep 20, 2005 10.76 10.93 10.34 10.42 760,741 -0.40(-3.68%)
Sep 19, 2005 11.07 11.13 10.73 10.82 377,417 -0.22(-1.96%)
Sep 16, 2005 11.06 11.13 10.81 11.04 1,333,925 +0.08(+0.71%)
Sep 15, 2005 11.13 11.20 10.87 10.96 677,888 -0.16(-1.48%)
Sep 14, 2005 11.58 11.63 11.12 11.13 1,587,379 -0.43(-3.75%)
Sep 13, 2005 11.81 11.86 11.54 11.56 881,094 -0.21(-1.77%)
Sep 12, 2005 11.67 11.85 11.45 11.77 1,107,646 +0.16(+1.34%)
Sep 09, 2005 11.11 11.81 11.11 11.61 1,974,351 +0.51(+4.60%)
Sep 08, 2005 11.09 11.18 10.49 11.10 2,442,251 +0.01(+0.08%)
Sep 07, 2005 11.70 11.71 11.07 11.09 1,446,416 -0.59(-5.04%)
Sep 06, 2005 11.69 11.84 11.60 11.68 543,099 +0.13(+1.12%)
Sep 02, 2005 11.69 11.78 11.44 11.55 514,430 -0.14(-1.18%)
Sep 01, 2005 12.04 12.13 11.64 11.69 896,055 -0.44(-3.64%)
Aug 31, 2005 11.73 12.19 11.72 12.13 794,844 +0.04(+0.36%)
Aug 30, 2005 12.11 12.14 11.74 12.09 653,226 +0.02(+0.14%)
Aug 29, 2005 12.30 12.30 11.97 12.07 656,084 -0.11(-0.92%)
Aug 26, 2005 12.65 12.74 12.17 12.18 1,113,604 -0.13(-1.06%)
Aug 25, 2005 11.69 12.49 11.69 12.31 2,400,119 +0.04(+0.35%)
Aug 24, 2005 12.41 12.55 12.16 12.27 1,067,168 -0.26(-2.07%)
Aug 23, 2005 12.81 12.90 12.37 12.53 884,018 -0.26(-2.03%)
Aug 22, 2005 12.99 13.00 12.62 12.79 458,761 -0.07(-0.54%)
Aug 19, 2005 12.75 13.00 12.73 12.86 519,297 +0.06(+0.47%)
Aug 18, 2005 12.91 12.95 12.77 12.80 599,441 -0.16(-1.27%)
Aug 17, 2005 13.02 13.07 12.89 12.96 507,829 -0.01(-0.07%)
Aug 16, 2005 13.24 13.34 12.79 12.97 570,820 -0.35(-2.60%)
Aug 15, 2005 13.48 13.48 13.26 13.32 523,443 -0.10(-0.71%)
Aug 12, 2005 13.21 13.56 13.20 13.41 426,698 +0.13(+0.98%)
Aug 11, 2005 13.55 13.55 12.98 13.28 702,931 -0.29(-2.11%)
Aug 10, 2005 13.64 13.97 13.33 13.57 355,482 +0.00(+0.00%)
Aug 09, 2005 13.52 13.78 13.20 13.57 679,762 +0.04(+0.32%)
Aug 08, 2005 13.92 13.92 13.12 13.52 598,384 -0.25(-1.82%)
Aug 05, 2005 13.94 14.11 13.31 13.78 1,828,019 -0.03(-0.19%)
Aug 04, 2005 15.31 15.36 13.52 13.80 6,535,294 -2.72(-16.46%)
Aug 03, 2005 16.53 16.60 16.16 16.52 279,083 -0.15(-0.88%)
Aug 02, 2005 16.75 17.00 16.51 16.67 610,887 -0.14(-0.82%)
Aug 01, 2005 16.71 16.94 16.62 16.81 453,886 +0.10(+0.57%)
Jul 29, 2005 17.19 17.35 16.59 16.71 630,230 -0.57(-3.31%)
Jul 28, 2005 17.19 17.32 16.82 17.28 423,776 +0.16(+0.96%)
Jul 27, 2005 16.63 17.12 16.51 17.12 777,096 +0.52(+3.13%)
Jul 26, 2005 16.72 16.89 16.28 16.60 983,693 -0.18(-1.08%)
Jul 25, 2005 17.22 17.32 16.53 16.78 1,455,156 +0.29(+1.73%)
Jul 22, 2005 16.32 16.50 16.18 16.49 440,642 +0.17(+1.06%)
Jul 21, 2005 16.28 16.47 16.03 16.32 592,645 -0.05(-0.32%)
Jul 20, 2005 16.36 16.45 16.23 16.37 516,695 -0.06(-0.37%)
Jul 19, 2005 16.10 16.49 16.10 16.43 521,852 +0.32(+1.99%)
Jul 18, 2005 15.82 16.31 15.82 16.11 567,162 +0.26(+1.64%)
Jul 15, 2005 15.66 15.94 15.61 15.85 322,094 +0.12(+0.77%)
Jul 14, 2005 15.76 15.99 15.53 15.73 389,109 +0.09(+0.55%)
Jul 13, 2005 15.73 15.76 15.58 15.65 200,128 -0.04(-0.28%)
Jul 12, 2005 15.72 15.80 15.58 15.69 298,029 -0.06(-0.38%)
Jul 11, 2005 15.37 15.97 15.37 15.75 863,185 +0.38(+2.48%)
Jul 08, 2005 15.20 15.44 14.80 15.37 640,000 +0.40(+2.66%)
Jul 07, 2005 14.71 15.20 14.55 14.97 1,048,471 +0.15(+0.99%)
Jul 06, 2005 14.94 14.94 14.75 14.82 480,199 -0.11(-0.75%)
Jul 05, 2005 14.42 15.00 14.35 14.94 642,505 +0.47(+3.23%)
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.