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 31, 2007 12.79 12.86 12.25 12.45 1,063,837 -0.32(-2.51%)
May 30, 2007 12.66 12.81 12.58 12.77 696,920 +0.00(+0.00%)
May 29, 2007 12.71 12.90 12.71 12.77 768,240 -0.03(-0.20%)
May 25, 2007 12.77 12.94 12.69 12.80 786,369 +0.05(+0.41%)
May 24, 2007 12.87 12.98 12.64 12.74 1,025,027 +0.00(+0.00%)
May 23, 2007 12.83 12.99 12.66 12.74 455,697 -0.03(-0.27%)
May 22, 2007 12.93 12.93 12.70 12.78 388,111 -0.12(-0.94%)
May 21, 2007 12.76 12.99 12.74 12.90 304,064 +0.18(+1.43%)
May 18, 2007 12.81 12.82 12.62 12.72 465,435 -0.05(-0.41%)
May 17, 2007 12.42 12.84 12.41 12.77 858,485 +0.35(+2.79%)
May 16, 2007 12.52 12.62 12.31 12.42 616,985 -0.03(-0.28%)
May 15, 2007 12.54 12.88 12.45 12.46 682,815 -0.11(-0.89%)
May 14, 2007 12.81 12.93 12.55 12.57 627,516 -0.26(-2.02%)
May 11, 2007 12.68 12.84 12.52 12.83 572,712 +0.27(+2.14%)
May 10, 2007 12.13 12.63 11.78 12.56 1,370,456 +0.31(+2.54%)
May 09, 2007 11.92 12.34 11.86 12.25 575,804 +0.28(+2.31%)
May 08, 2007 11.89 12.04 11.82 11.97 452,530 +0.04(+0.36%)
May 07, 2007 11.89 11.97 11.84 11.93 741,692 +0.06(+0.51%)
May 04, 2007 11.92 11.98 11.82 11.87 434,199 +0.00(+0.00%)
May 03, 2007 12.34 12.34 11.85 11.87 986,358 -0.47(-3.79%)
May 02, 2007 12.12 12.58 11.97 12.34 1,122,802 +0.21(+1.71%)
May 01, 2007 12.50 12.55 12.10 12.13 1,573,489 -0.37(-2.98%)
Apr 30, 2007 12.73 12.88 12.46 12.50 440,487 -0.23(-1.77%)
Apr 27, 2007 12.64 12.83 12.58 12.73 396,772 +0.03(+0.27%)
Apr 26, 2007 12.72 12.78 12.49 12.69 413,065 -0.05(-0.41%)
Apr 25, 2007 12.54 12.83 12.48 12.74 295,224 +0.31(+2.51%)
Apr 24, 2007 12.55 12.55 12.17 12.43 380,657 -0.09(-0.69%)
Apr 23, 2007 12.62 12.68 12.52 12.52 239,191 -0.10(-0.82%)
Apr 20, 2007 12.59 12.67 12.49 12.62 466,925 +0.16(+1.25%)
Apr 19, 2007 12.49 12.57 12.38 12.47 565,179 -0.10(-0.76%)
Apr 18, 2007 12.68 12.75 12.55 12.56 307,318 -0.19(-1.49%)
Apr 17, 2007 12.63 12.80 12.58 12.75 419,326 +0.08(+0.62%)
Apr 16, 2007 12.55 12.72 12.48 12.68 379,217 +0.17(+1.38%)
Apr 13, 2007 12.39 12.55 12.30 12.50 638,640 +0.10(+0.77%)
Apr 12, 2007 12.42 12.52 12.23 12.41 234,766 -0.06(-0.49%)
Apr 11, 2007 12.57 12.62 12.34 12.47 622,895 +0.01(+0.07%)
Apr 10, 2007 12.46 12.62 12.38 12.46 293,592 +0.00(+0.00%)
Apr 09, 2007 12.54 12.64 12.36 12.46 336,710 -0.08(-0.62%)
Apr 05, 2007 12.62 12.68 12.43 12.54 414,544 -0.10(-0.82%)
Apr 04, 2007 12.73 12.77 12.50 12.64 442,880 -0.07(-0.55%)
Apr 03, 2007 12.73 12.87 12.64 12.71 573,809 +0.06(+0.48%)
Apr 02, 2007 12.73 12.87 12.55 12.65 358,039 -0.08(-0.61%)
Mar 30, 2007 12.64 12.81 12.51 12.73 353,150 +0.12(+0.96%)
Mar 29, 2007 12.81 12.88 12.40 12.61 444,553 -0.09(-0.68%)
Mar 28, 2007 12.83 12.93 12.46 12.69 916,244 -0.23(-1.74%)
Mar 27, 2007 13.35 13.38 12.88 12.92 804,777 -0.49(-3.68%)
Mar 26, 2007 13.55 13.63 13.39 13.41 658,035 -0.11(-0.83%)
Mar 23, 2007 13.22 13.59 13.15 13.52 734,107 +0.31(+2.36%)
Mar 22, 2007 12.94 13.38 12.55 13.21 1,420,350 +0.16(+1.26%)
Mar 21, 2007 12.98 13.11 12.77 13.05 601,131 +0.13(+1.00%)
Mar 20, 2007 12.82 12.93 12.66 12.92 402,027 +0.11(+0.88%)
Mar 19, 2007 12.82 12.94 12.71 12.81 331,794 +0.06(+0.48%)
Mar 16, 2007 12.62 13.03 12.46 12.74 654,325 +0.11(+0.89%)
Mar 15, 2007 12.44 12.73 12.40 12.63 258,538 +0.22(+1.74%)
Mar 14, 2007 12.39 12.52 12.08 12.42 379,045 +0.00(+0.00%)
Mar 13, 2007 12.83 12.75 12.32 12.42 470,776 -0.42(-3.24%)
Mar 12, 2007 12.88 13.08 12.77 12.83 634,641 +0.29(+2.28%)
Mar 09, 2007 12.53 12.73 12.32 12.55 848,394 +0.14(+1.12%)
Mar 08, 2007 11.78 12.72 11.78 12.41 1,358,677 +0.75(+6.46%)
Mar 07, 2007 11.61 11.78 11.56 11.65 325,178 +0.05(+0.45%)
Mar 06, 2007 11.40 11.74 11.40 11.60 339,101 +0.21(+1.82%)
Mar 05, 2007 11.45 11.76 11.36 11.39 290,260 -0.17(-1.50%)
Mar 02, 2007 11.78 11.87 11.52 11.57 415,957 -0.27(-2.27%)
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.