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 31, 2006 11.52 11.65 11.25 11.35 330,783 +0.06(+0.54%)
Aug 30, 2006 11.43 11.66 11.28 11.29 303,154 -0.07(-0.61%)
Aug 29, 2006 11.37 11.43 10.90 11.36 546,835 +0.06(+0.54%)
Aug 28, 2006 11.16 11.37 11.15 11.30 353,037 +0.18(+1.64%)
Aug 25, 2006 11.48 11.67 11.08 11.12 628,222 -0.48(-4.18%)
Aug 24, 2006 11.78 11.97 11.08 11.60 1,523,068 +0.40(+3.56%)
Aug 23, 2006 11.20 11.41 11.05 11.20 330,922 -0.05(-0.46%)
Aug 22, 2006 11.20 11.27 11.18 11.26 501,218 +0.00(+0.00%)
Aug 21, 2006 11.64 11.64 11.20 11.26 393,957 -0.48(-4.06%)
Aug 18, 2006 11.85 11.89 11.56 11.73 200,552 -0.07(-0.59%)
Aug 17, 2006 11.67 12.12 11.52 11.80 333,889 +0.06(+0.52%)
Aug 16, 2006 11.35 11.75 11.11 11.74 389,304 +0.48(+4.23%)
Aug 15, 2006 10.94 11.35 10.81 11.26 379,664 +0.51(+4.75%)
Aug 14, 2006 10.74 11.07 10.64 10.75 321,021 +0.19(+1.80%)
Aug 11, 2006 10.93 10.93 10.50 10.56 255,580 -0.36(-3.25%)
Aug 10, 2006 10.53 11.03 10.33 10.92 289,949 +0.29(+2.69%)
Aug 09, 2006 11.04 11.16 10.58 10.63 206,090 -0.30(-2.77%)
Aug 08, 2006 11.26 11.27 10.86 10.94 256,452 -0.33(-2.92%)
Aug 07, 2006 11.02 11.31 10.85 11.26 345,929 +0.18(+1.64%)
Aug 04, 2006 11.20 11.45 11.03 11.08 549,785 +0.01(+0.08%)
Aug 03, 2006 10.61 11.41 10.39 11.07 920,189 +0.91(+8.94%)
Aug 02, 2006 10.19 10.21 9.966 10.16 416,203 +0.04(+0.43%)
Aug 01, 2006 10.41 10.49 10.11 10.12 414,543 -0.26(-2.50%)
Jul 31, 2006 10.24 10.52 10.15 10.38 311,126 +0.18(+1.78%)
Jul 28, 2006 10.02 10.25 9.992 10.20 238,101 +0.26(+2.61%)
Jul 27, 2006 10.25 10.30 9.914 9.940 304,504 -0.23(-2.21%)
Jul 26, 2006 10.22 10.35 10.10 10.16 272,530 -0.13(-1.26%)
Jul 25, 2006 10.32 10.45 10.19 10.29 390,947 -0.05(-0.50%)
Jul 24, 2006 10.11 10.39 10.11 10.35 268,962 +0.28(+2.75%)
Jul 21, 2006 10.14 10.22 9.914 10.07 298,056 -0.09(-0.85%)
Jul 20, 2006 10.61 10.70 10.15 10.16 638,549 -0.42(-3.93%)
Jul 19, 2006 10.24 10.74 10.23 10.57 984,090 +0.30(+2.95%)
Jul 18, 2006 10.30 10.43 10.18 10.27 692,814 -0.03(-0.25%)
Jul 17, 2006 10.26 10.39 10.22 10.29 838,971 +0.03(+0.25%)
Jul 14, 2006 10.51 10.55 10.17 10.27 267,947 -0.28(-2.63%)
Jul 13, 2006 10.82 10.94 10.49 10.55 453,706 -0.29(-2.72%)
Jul 12, 2006 11.22 11.26 10.81 10.84 268,383 -0.42(-3.77%)
Jul 11, 2006 11.28 11.30 11.00 11.26 295,398 -0.06(-0.57%)
Jul 10, 2006 11.26 11.43 11.19 11.33 211,100 +0.07(+0.65%)
Jul 07, 2006 11.41 11.52 11.25 11.26 234,609 -0.20(-1.74%)
Jul 06, 2006 11.59 11.59 11.33 11.45 234,286 -0.07(-0.60%)
Jul 05, 2006 11.62 11.81 11.37 11.52 283,848 -0.23(-1.92%)
Jul 03, 2006 11.50 11.77 11.37 11.75 163,510 +0.19(+1.65%)
Jun 30, 2006 11.70 11.70 11.49 11.56 1,028,992 -0.12(-1.04%)
Jun 29, 2006 11.32 11.68 11.29 11.68 358,500 +0.42(+3.77%)
Jun 28, 2006 11.39 11.41 11.04 11.26 318,912 -0.08(-0.69%)
Jun 27, 2006 11.65 11.68 11.27 11.33 299,740 -0.31(-2.68%)
Jun 26, 2006 11.55 11.72 11.26 11.65 253,283 +0.15(+1.28%)
Jun 23, 2006 11.65 11.79 11.45 11.50 300,523 -0.10(-0.90%)
Jun 22, 2006 11.68 11.81 11.44 11.60 170,422 -0.08(-0.67%)
Jun 21, 2006 11.34 11.78 11.33 11.68 392,372 +0.31(+2.74%)
Jun 20, 2006 11.47 11.56 11.36 11.37 198,827 -0.09(-0.76%)
Jun 19, 2006 11.71 11.81 11.40 11.45 269,642 -0.25(-2.15%)
Jun 16, 2006 11.87 11.93 11.63 11.71 761,798 -0.20(-1.67%)
Jun 15, 2006 11.70 12.00 11.48 11.91 467,804 +0.31(+2.69%)
Jun 14, 2006 11.48 11.68 11.36 11.59 347,085 +0.11(+0.98%)
Jun 13, 2006 11.92 12.04 11.35 11.48 553,664 -0.44(-3.70%)
Jun 12, 2006 12.09 12.34 11.88 11.92 393,410 -0.20(-1.64%)
Jun 09, 2006 12.20 12.26 12.02 12.12 445,725 -0.10(-0.85%)
Jun 08, 2006 12.14 12.33 11.79 12.23 589,676 +0.01(+0.07%)
Jun 07, 2006 12.37 12.67 12.19 12.22 386,652 -0.10(-0.77%)
Jun 06, 2006 12.65 12.70 12.14 12.31 375,840 -0.32(-2.54%)
Jun 05, 2006 12.51 12.70 12.51 12.63 663,158 +0.05(+0.41%)
Jun 02, 2006 12.62 12.68 12.44 12.58 574,170 +0.07(+0.55%)
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.