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 (%)
Mar 31, 2008 8.598 8.979 8.442 8.875 1,022,967 +0.32(+3.74%)
Mar 28, 2008 8.095 8.857 8.061 8.554 894,282 +0.50(+6.24%)
Mar 27, 2008 9.048 9.048 7.922 8.052 1,151,973 -0.80(-9.00%)
Mar 26, 2008 8.658 8.857 8.528 8.849 813,168 +0.13(+1.49%)
Mar 25, 2008 8.520 8.728 8.373 8.719 683,249 +0.16(+1.92%)
Mar 24, 2008 7.966 8.554 7.966 8.554 664,914 +0.61(+7.74%)
Mar 21, 2008 7.715 8.113 7.611 7.940 1,009,738 +0.00(+0.00%)
Mar 20, 2008 7.715 8.113 7.611 7.940 1,009,738 +0.33(+4.32%)
Mar 19, 2008 8.009 8.009 7.611 7.611 336,627 -0.23(-2.98%)
Mar 18, 2008 7.645 7.879 7.368 7.844 375,287 +0.36(+4.86%)
Mar 17, 2008 7.386 7.870 7.360 7.481 327,368 -0.09(-1.14%)
Mar 14, 2008 7.723 7.732 7.403 7.567 290,392 -0.13(-1.69%)
Mar 13, 2008 7.541 7.737 7.394 7.697 563,924 +0.15(+1.95%)
Mar 12, 2008 7.680 7.983 7.541 7.550 271,585 -0.12(-1.58%)
Mar 11, 2008 7.585 7.732 7.394 7.671 469,614 +0.28(+3.75%)
Mar 10, 2008 7.593 7.654 7.394 7.394 254,483 -0.14(-1.84%)
Mar 07, 2008 7.533 7.810 7.472 7.533 395,450 -0.06(-0.80%)
Mar 06, 2008 7.931 7.992 7.550 7.593 351,202 -0.40(-4.98%)
Mar 05, 2008 7.801 8.139 7.706 7.992 495,224 +0.26(+3.36%)
Mar 04, 2008 7.689 7.827 7.567 7.732 263,396 +0.00(+0.00%)
Mar 03, 2008 7.619 7.775 7.576 7.732 282,954 +0.13(+1.71%)
Feb 29, 2008 7.888 7.940 7.576 7.602 425,588 -0.40(-4.98%)
Feb 28, 2008 7.992 8.087 7.792 8.000 358,376 -0.03(-0.43%)
Feb 27, 2008 8.052 8.208 7.992 8.035 250,527 +0.00(+0.00%)
Feb 26, 2008 7.766 8.113 7.741 8.035 338,817 +0.29(+3.80%)
Feb 25, 2008 7.732 7.784 7.446 7.741 332,964 +0.03(+0.34%)
Feb 22, 2008 7.463 7.732 7.446 7.715 326,500 +0.26(+3.48%)
Feb 21, 2008 7.801 7.827 7.420 7.455 300,411 -0.28(-3.58%)
Feb 20, 2008 7.593 7.792 7.446 7.732 437,311 +0.10(+1.36%)
Feb 19, 2008 7.853 7.940 7.611 7.628 247,081 -0.12(-1.56%)
Feb 18, 2008 7.810 7.844 7.637 7.749 250,414 +0.00(+0.00%)
Feb 15, 2008 7.810 7.844 7.637 7.749 250,414 -0.15(-1.86%)
Feb 14, 2008 8.199 8.217 7.818 7.896 428,415 -0.30(-3.70%)
Feb 13, 2008 8.173 8.251 7.957 8.199 331,423 +0.12(+1.50%)
Feb 12, 2008 8.121 8.269 7.983 8.078 815,666 -0.03(-0.43%)
Feb 11, 2008 7.515 8.182 7.247 8.113 1,595,970 +0.61(+8.20%)
Feb 08, 2008 7.437 7.766 7.100 7.498 625,954 +0.03(+0.35%)
Feb 07, 2008 7.377 7.637 7.186 7.472 2,101,666 -0.18(-2.38%)
Feb 06, 2008 7.983 8.026 7.585 7.654 457,403 -0.30(-3.81%)
Feb 05, 2008 8.035 8.234 7.948 7.957 588,374 -0.24(-2.96%)
Feb 04, 2008 8.329 8.459 8.165 8.199 626,985 -0.16(-1.87%)
Feb 01, 2008 8.217 8.381 8.026 8.355 932,860 +0.19(+2.33%)
Jan 31, 2008 7.689 8.260 7.481 8.165 811,224 +0.36(+4.66%)
Jan 30, 2008 7.853 8.026 7.766 7.801 322,905 -0.10(-1.21%)
Jan 29, 2008 7.974 7.992 7.680 7.896 467,611 -0.06(-0.76%)
Jan 28, 2008 7.498 7.966 7.489 7.957 711,606 +0.47(+6.24%)
Jan 25, 2008 7.732 7.749 7.368 7.489 669,319 -0.15(-1.93%)
Jan 24, 2008 7.585 7.732 7.360 7.637 692,946 +0.11(+1.50%)
Jan 23, 2008 6.979 7.559 6.771 7.524 572,081 +0.36(+5.08%)
Jan 22, 2008 6.719 7.238 6.676 7.160 745,829 +0.28(+4.03%)
Jan 21, 2008 6.996 7.134 6.753 6.883 708,365 +0.00(+0.00%)
Jan 18, 2008 6.996 7.134 6.753 6.883 708,365 -0.02(-0.25%)
Jan 17, 2008 7.057 7.057 6.823 6.901 543,148 -0.03(-0.50%)
Jan 16, 2008 6.918 7.057 6.771 6.935 691,552 +0.07(+1.01%)
Jan 15, 2008 6.857 6.935 6.753 6.866 515,341 -0.08(-1.12%)
Jan 14, 2008 6.979 7.005 6.814 6.944 640,557 +0.05(+0.75%)
Jan 11, 2008 6.918 7.048 6.745 6.892 824,519 -0.10(-1.36%)
Jan 10, 2008 7.039 7.212 6.840 6.987 1,326,180 -0.32(-4.38%)
Jan 09, 2008 7.273 7.308 6.944 7.308 536,032 -0.01(-0.12%)
Jan 08, 2008 7.533 7.715 7.256 7.316 638,725 -0.22(-2.87%)
Jan 07, 2008 7.602 7.697 7.377 7.533 485,900 +0.00(+0.00%)
Jan 04, 2008 7.922 8.026 7.394 7.533 1,174,008 -0.49(-6.15%)
Jan 03, 2008 8.139 8.191 7.966 8.026 789,612 -0.11(-1.38%)
Jan 02, 2008 8.303 8.459 8.113 8.139 449,264 -0.20(-2.39%)
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.