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 (%)
Apr 28, 2006 14.02 14.49 13.93 14.19 319,200 +0.11(+0.78%)
Apr 27, 2006 13.94 14.33 13.82 14.08 221,765 +0.04(+0.28%)
Apr 26, 2006 13.75 14.19 13.58 14.04 199,647 +0.25(+1.81%)
Apr 25, 2006 13.89 13.89 13.57 13.79 377,517 -0.11(-0.79%)
Apr 24, 2006 14.00 14.04 13.77 13.90 229,935 -0.19(-1.35%)
Apr 21, 2006 14.22 14.47 13.93 14.09 456,001 -0.02(-0.14%)
Apr 20, 2006 13.77 14.12 13.77 14.11 322,352 +0.30(+2.17%)
Apr 19, 2006 13.67 13.92 13.67 13.81 390,561 +0.21(+1.54%)
Apr 18, 2006 13.28 13.63 13.25 13.60 203,806 +0.32(+2.41%)
Apr 17, 2006 13.15 13.44 13.14 13.28 216,724 +0.09(+0.68%)
Apr 13, 2006 13.29 13.48 13.15 13.19 324,265 -0.07(-0.53%)
Apr 12, 2006 13.01 13.27 12.85 13.26 263,536 +0.25(+1.92%)
Apr 11, 2006 13.35 13.43 12.98 13.01 276,290 -0.28(-2.07%)
Apr 10, 2006 13.68 13.81 13.18 13.29 507,913 -0.45(-3.24%)
Apr 07, 2006 13.64 13.93 13.59 13.73 706,063 +0.14(+1.03%)
Apr 06, 2006 13.79 13.80 13.44 13.59 375,894 -0.10(-0.73%)
Apr 05, 2006 13.59 13.75 13.49 13.69 356,118 +0.10(+0.74%)
Apr 04, 2006 13.29 13.78 13.20 13.59 602,906 +0.27(+2.03%)
Apr 03, 2006 13.26 13.36 13.00 13.32 739,502 +0.06(+0.45%)
Mar 31, 2006 12.85 13.33 12.81 13.26 449,674 +0.50(+3.92%)
Mar 30, 2006 12.80 12.88 12.64 12.76 620,994 -0.11(-0.85%)
Mar 29, 2006 12.94 12.96 12.82 12.87 574,873 +0.03(+0.23%)
Mar 28, 2006 13.00 13.08 12.73 12.84 841,755 -0.26(-1.98%)
Mar 27, 2006 13.24 13.28 12.88 13.10 514,175 -0.09(-0.68%)
Mar 24, 2006 13.49 13.77 13.16 13.19 461,332 -0.28(-2.08%)
Mar 23, 2006 12.76 13.81 12.59 13.47 989,000 +0.27(+2.05%)
Mar 22, 2006 13.29 13.33 13.11 13.20 589,900 -0.05(-0.38%)
Mar 21, 2006 13.53 13.66 13.22 13.25 505,102 -0.33(-2.43%)
Mar 20, 2006 13.60 13.90 13.50 13.58 1,239,430 -0.03(-0.22%)
Mar 17, 2006 13.33 13.75 13.26 13.61 1,464,786 +0.19(+1.42%)
Mar 16, 2006 13.10 13.52 13.10 13.42 418,046 +0.32(+2.44%)
Mar 15, 2006 13.16 13.18 12.98 13.10 188,661 +0.00(+0.00%)
Mar 14, 2006 12.89 13.12 12.75 13.10 269,211 +0.24(+1.87%)
Mar 13, 2006 12.63 12.96 12.61 12.86 608,384 +0.32(+2.55%)
Mar 10, 2006 12.67 12.88 12.37 12.54 837,193 -0.49(-3.76%)
Mar 09, 2006 13.14 13.30 12.92 13.03 232,773 -0.12(-0.91%)
Mar 08, 2006 13.18 13.38 13.02 13.15 414,496 -0.11(-0.83%)
Mar 07, 2006 13.50 13.53 13.16 13.26 361,082 -0.22(-1.63%)
Mar 06, 2006 13.46 13.61 13.23 13.48 317,242 -0.02(-0.15%)
Mar 03, 2006 13.86 13.96 13.47 13.50 582,881 -0.43(-3.09%)
Mar 02, 2006 14.00 14.20 13.81 13.93 492,032 -0.21(-1.49%)
Mar 01, 2006 14.04 14.22 13.97 14.14 454,228 +0.17(+1.22%)
Feb 28, 2006 14.31 14.34 13.91 13.97 481,735 -0.34(-2.38%)
Feb 27, 2006 14.33 14.53 14.24 14.31 395,335 -0.12(-0.83%)
Feb 24, 2006 14.57 14.63 14.29 14.43 340,740 -0.20(-1.37%)
Feb 23, 2006 14.60 14.85 14.40 14.63 165,287 +0.08(+0.55%)
Feb 22, 2006 14.65 14.66 14.35 14.55 286,614 -0.03(-0.21%)
Feb 21, 2006 14.88 14.88 14.43 14.58 398,337 -0.31(-2.08%)
Feb 17, 2006 14.85 14.94 14.51 14.89 348,570 +0.08(+0.54%)
Feb 16, 2006 15.01 15.10 14.64 14.81 293,700 -0.17(-1.13%)
Feb 15, 2006 14.80 14.98 14.65 14.98 379,026 +0.16(+1.08%)
Feb 14, 2006 14.40 14.82 14.36 14.82 247,161 +0.49(+3.42%)
Feb 13, 2006 14.39 14.44 14.00 14.33 274,785 -0.03(-0.21%)
Feb 10, 2006 14.15 14.42 13.94 14.36 298,917 +0.25(+1.77%)
Feb 09, 2006 14.24 14.47 14.00 14.11 400,184 -0.15(-1.05%)
Feb 08, 2006 14.25 14.35 14.05 14.26 356,110 -0.01(-0.07%)
Feb 07, 2006 14.16 14.40 14.12 14.27 461,321 +0.10(+0.71%)
Feb 06, 2006 14.17 14.24 13.91 14.17 500,006 -0.02(-0.14%)
Feb 03, 2006 14.38 14.38 14.05 14.19 340,608 -0.23(-1.60%)
Feb 02, 2006 14.49 14.51 14.16 14.42 727,893 -0.24(-1.64%)
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.