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 29, 2009 11.48 11.58 10.86 11.11 592,459 -0.36(-3.17%)
May 28, 2009 12.15 12.15 11.08 11.47 564,747 -0.52(-4.33%)
May 27, 2009 11.64 12.21 11.64 11.99 498,058 +0.26(+2.21%)
May 26, 2009 11.08 11.85 11.08 11.73 252,475 +0.58(+5.20%)
May 22, 2009 10.98 11.32 10.98 11.15 240,997 +0.27(+2.47%)
May 21, 2009 11.02 11.32 10.79 10.88 356,107 -0.24(-2.18%)
May 20, 2009 11.32 11.65 11.08 11.13 334,456 -0.08(-0.70%)
May 19, 2009 11.32 11.41 11.01 11.20 432,306 -0.12(-1.07%)
May 18, 2009 10.94 11.35 10.84 11.32 270,843 +0.48(+4.39%)
May 15, 2009 11.04 11.27 10.69 10.85 499,109 -0.23(-2.03%)
May 14, 2009 11.39 11.52 10.90 11.07 373,083 -0.23(-1.99%)
May 13, 2009 11.52 11.60 11.23 11.30 326,444 -0.37(-3.19%)
May 12, 2009 11.79 11.96 11.57 11.67 374,185 -0.08(-0.66%)
May 11, 2009 11.66 11.96 11.45 11.75 257,785 -0.12(-1.02%)
May 08, 2009 11.62 12.00 11.51 11.87 352,377 +0.42(+3.63%)
May 07, 2009 11.65 12.03 11.21 11.45 343,361 -0.07(-0.60%)
May 06, 2009 11.84 11.87 11.42 11.52 362,007 -0.21(-1.77%)
May 05, 2009 11.71 11.88 11.58 11.73 289,016 -0.02(-0.15%)
May 04, 2009 11.70 11.86 11.54 11.75 254,005 +0.18(+1.57%)
May 01, 2009 11.91 11.91 11.34 11.57 297,922 -0.26(-2.20%)
Apr 30, 2009 11.91 12.23 11.82 11.83 317,904 +0.06(+0.52%)
Apr 29, 2009 11.61 12.04 11.45 11.77 247,001 +0.22(+1.87%)
Apr 28, 2009 11.47 12.03 11.40 11.55 422,466 -0.03(-0.22%)
Apr 27, 2009 11.21 11.91 11.12 11.58 536,683 +0.17(+1.52%)
Apr 24, 2009 11.12 11.55 10.93 11.40 346,007 +0.37(+3.38%)
Apr 23, 2009 11.39 11.58 10.74 11.03 406,006 -0.33(-2.90%)
Apr 22, 2009 11.60 12.27 11.31 11.36 409,465 -0.38(-3.24%)
Apr 21, 2009 11.25 11.84 11.21 11.74 322,437 +0.48(+4.31%)
Apr 20, 2009 11.17 11.42 11.00 11.26 325,709 -0.20(-1.74%)
Apr 17, 2009 11.63 11.67 11.31 11.45 393,259 -0.19(-1.64%)
Apr 16, 2009 10.82 11.90 10.68 11.65 558,558 +0.96(+9.00%)
Apr 15, 2009 10.62 10.89 10.43 10.68 300,971 +0.02(+0.16%)
Apr 14, 2009 11.02 11.02 10.52 10.67 365,278 -0.54(-4.79%)
Apr 13, 2009 10.94 11.31 10.67 11.20 395,609 +0.16(+1.49%)
Apr 09, 2009 10.63 11.04 10.41 11.04 443,215 +0.65(+6.25%)
Apr 08, 2009 10.29 10.59 10.25 10.39 279,862 +0.15(+1.44%)
Apr 07, 2009 10.05 10.43 9.931 10.24 260,389 +0.08(+0.77%)
Apr 06, 2009 10.31 10.36 9.801 10.16 361,350 -0.30(-2.90%)
Apr 03, 2009 10.55 10.55 10.29 10.47 273,970 -0.11(-1.06%)
Apr 02, 2009 10.31 10.76 10.01 10.58 486,632 +0.50(+4.98%)
Apr 01, 2009 9.637 10.10 9.498 10.08 478,954 +0.31(+3.19%)
Mar 31, 2009 9.896 9.983 9.481 9.767 544,812 -0.10(-1.05%)
Mar 30, 2009 9.628 9.905 9.377 9.870 505,857 -0.09(-0.87%)
Mar 26, 2009 10.10 10.10 9.438 9.957 621,888 -0.11(-1.12%)
Mar 25, 2009 9.870 10.11 9.671 10.07 373,602 +0.24(+2.47%)
Mar 24, 2009 9.940 10.13 9.793 9.827 383,023 -0.23(-2.24%)
Mar 23, 2009 9.862 10.08 9.541 10.05 582,942 +0.48(+5.07%)
Mar 20, 2009 10.29 10.37 9.559 9.567 454,928 -0.62(-6.12%)
Mar 19, 2009 9.862 10.24 9.706 10.19 593,772 +0.43(+4.44%)
Mar 18, 2009 9.498 9.844 9.342 9.758 367,689 +0.25(+2.64%)
Mar 17, 2009 8.961 9.524 8.927 9.507 352,124 +0.53(+5.88%)
Mar 16, 2009 9.091 9.308 8.918 8.979 290,319 -0.05(-0.58%)
Mar 13, 2009 8.840 9.083 8.667 9.031 325,105 +0.21(+2.36%)
Mar 12, 2009 8.468 8.883 8.260 8.823 353,886 +0.29(+3.35%)
Mar 11, 2009 8.719 8.901 8.373 8.537 216,676 -0.16(-1.79%)
Mar 10, 2009 8.485 8.805 8.303 8.693 302,908 +0.39(+4.69%)
Mar 09, 2009 8.251 8.572 8.191 8.303 252,607 -0.06(-0.72%)
Mar 06, 2009 8.511 8.624 8.147 8.364 524,288 -0.03(-0.31%)
Mar 05, 2009 8.225 8.961 8.018 8.390 967,732 +0.46(+5.79%)
Mar 04, 2009 7.905 8.070 7.697 7.931 304,066 +0.21(+2.69%)
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.