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 (%)
May 28, 2010 11.69 12.13 11.63 11.93 304,489 +0.24(+2.09%)
May 27, 2010 11.84 11.90 11.57 11.69 373,943 +0.11(+0.98%)
May 26, 2010 11.57 11.94 11.31 11.58 355,941 +0.13(+1.14%)
May 25, 2010 11.34 11.55 11.12 11.45 272,457 -0.13(-1.13%)
May 24, 2010 11.62 11.81 11.46 11.58 226,958 -0.09(-0.75%)
May 21, 2010 11.31 11.67 11.31 11.66 630,951 +0.26(+2.29%)
May 20, 2010 11.45 11.82 11.38 11.40 291,977 -0.51(-4.30%)
May 19, 2010 11.76 11.99 11.65 11.92 191,332 +0.10(+0.83%)
May 18, 2010 12.25 12.43 11.81 11.82 244,600 -0.32(-2.67%)
May 17, 2010 11.85 12.15 11.58 12.14 588,054 +0.37(+3.10%)
May 14, 2010 11.97 12.12 11.68 11.78 418,917 -0.30(-2.45%)
May 13, 2010 12.12 12.18 11.98 12.07 295,461 -0.11(-0.93%)
May 12, 2010 11.84 12.18 11.73 12.18 461,372 +0.35(+2.94%)
May 11, 2010 11.78 11.99 11.39 11.84 307,607 +0.29(+2.48%)
May 10, 2010 11.36 11.56 11.28 11.55 355,238 +0.60(+5.48%)
May 07, 2010 11.65 11.92 10.79 10.95 897,102 -0.64(-5.55%)
May 06, 2010 11.55 11.92 11.08 11.59 530,377 +0.03(+0.22%)
May 05, 2010 11.89 12.03 11.56 11.57 589,595 -0.53(-4.38%)
May 04, 2010 12.11 12.26 11.87 12.10 553,134 -0.17(-1.42%)
May 03, 2010 12.11 12.30 11.92 12.27 447,390 +0.20(+1.66%)
Apr 30, 2010 12.42 12.51 12.07 12.07 496,701 -0.31(-2.53%)
Apr 29, 2010 12.26 12.38 12.18 12.38 540,211 +0.23(+1.86%)
Apr 28, 2010 12.25 12.38 12.08 12.16 809,213 +0.01(+0.07%)
Apr 27, 2010 12.23 12.25 11.95 12.15 1,235,180 -0.19(-1.55%)
Apr 26, 2010 12.15 12.40 12.10 12.34 496,953 +0.21(+1.72%)
Apr 23, 2010 11.91 12.19 11.85 12.13 451,898 +0.25(+2.12%)
Apr 22, 2010 11.61 11.91 11.47 11.88 370,081 +0.15(+1.26%)
Apr 21, 2010 11.67 11.77 11.40 11.73 392,502 +0.05(+0.45%)
Apr 20, 2010 11.59 11.75 11.43 11.68 419,167 +0.18(+1.59%)
Apr 19, 2010 11.12 11.52 11.12 11.50 1,051,554 +0.37(+3.36%)
Apr 16, 2010 10.99 11.19 10.82 11.12 345,280 +0.15(+1.35%)
Apr 15, 2010 10.94 11.00 10.81 10.98 305,444 +0.07(+0.64%)
Apr 14, 2010 10.87 10.96 10.85 10.91 219,763 +0.05(+0.48%)
Apr 13, 2010 10.61 10.87 10.52 10.85 378,109 +0.26(+2.46%)
Apr 12, 2010 10.71 10.72 10.57 10.59 123,185 -0.11(-1.06%)
Apr 09, 2010 10.89 10.98 10.64 10.71 149,335 -0.16(-1.44%)
Apr 08, 2010 10.90 11.08 10.82 10.86 344,933 -0.02(-0.16%)
Apr 07, 2010 10.76 10.95 10.68 10.88 382,441 +0.15(+1.38%)
Apr 06, 2010 10.85 10.86 10.64 10.73 373,588 -0.13(-1.20%)
Apr 05, 2010 10.55 10.86 10.47 10.86 459,361 +0.39(+3.73%)
Apr 01, 2010 10.51 10.47 10.47 10.47 341,967 +0.03(+0.33%)
Mar 31, 2010 10.79 10.85 10.41 10.44 683,813 -0.32(-2.99%)
Mar 30, 2010 10.80 10.92 10.71 10.76 266,243 -0.06(-0.56%)
Mar 29, 2010 10.91 10.91 10.67 10.82 299,357 -0.04(-0.40%)
Mar 26, 2010 10.46 10.94 10.45 10.86 1,262,582 +0.83(+8.32%)
Mar 25, 2010 9.890 10.21 9.690 10.03 802,130 +0.17(+1.67%)
Mar 24, 2010 9.742 9.864 9.603 9.864 477,811 +0.07(+0.71%)
Mar 23, 2010 9.421 9.803 9.421 9.795 554,363 +0.44(+4.74%)
Mar 22, 2010 9.056 9.447 9.021 9.351 454,778 +0.27(+2.97%)
Mar 19, 2010 9.108 9.108 8.995 9.082 611,585 +0.03(+0.38%)
Mar 18, 2010 9.125 9.186 9.039 9.047 351,309 -0.10(-1.14%)
Mar 17, 2010 9.143 9.230 9.143 9.151 205,126 -0.01(-0.09%)
Mar 16, 2010 9.204 9.256 9.125 9.160 172,946 +0.00(+0.00%)
Mar 15, 2010 9.134 9.377 9.108 9.160 258,405 -0.11(-1.22%)
Mar 12, 2010 9.386 9.751 9.204 9.273 182,762 -0.05(-0.56%)
Mar 11, 2010 9.377 9.482 9.256 9.325 192,663 -0.07(-0.74%)
Mar 10, 2010 9.699 9.708 9.343 9.395 308,596 -0.33(-3.40%)
Mar 09, 2010 9.699 9.751 9.560 9.725 240,905 +0.02(+0.18%)
Mar 08, 2010 9.751 9.786 9.690 9.708 127,486 -0.02(-0.18%)
Mar 05, 2010 9.638 9.751 9.534 9.725 365,912 +0.12(+1.27%)
Mar 04, 2010 9.291 9.629 9.256 9.603 865,686 +0.36(+3.85%)
Mar 03, 2010 9.256 9.360 9.169 9.247 201,278 +0.01(+0.09%)
Mar 02, 2010 9.368 9.368 9.143 9.238 326,087 -0.09(-0.93%)
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.