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, 2006 11.13 11.54 11.10 11.48 519,356 +0.43(+3.92%)
Mar 30, 2006 11.08 11.15 10.94 11.05 717,224 -0.10(-0.85%)
Mar 29, 2006 11.20 11.22 11.10 11.14 663,956 +0.03(+0.23%)
Mar 28, 2006 11.26 11.32 11.02 11.12 972,195 -0.23(-1.99%)
Mar 27, 2006 11.46 11.50 11.15 11.34 593,852 -0.08(-0.68%)
Mar 24, 2006 11.68 11.92 11.39 11.42 532,820 -0.24(-2.08%)
Mar 23, 2006 11.05 11.96 10.90 11.66 1,142,257 +0.23(+2.05%)
Mar 22, 2006 11.51 11.54 11.35 11.43 681,312 -0.04(-0.38%)
Mar 21, 2006 11.71 11.83 11.45 11.47 583,373 -0.29(-2.43%)
Mar 20, 2006 11.78 12.04 11.69 11.76 1,431,494 -0.03(-0.22%)
Mar 17, 2006 11.54 11.91 11.48 11.78 1,691,772 +0.16(+1.42%)
Mar 16, 2006 11.34 11.71 11.34 11.62 482,827 +0.28(+2.44%)
Mar 15, 2006 11.39 11.41 11.24 11.34 217,896 +0.00(+0.00%)
Mar 14, 2006 11.16 11.36 11.04 11.34 310,928 +0.21(+1.87%)
Mar 13, 2006 10.94 11.22 10.92 11.13 702,660 +0.28(+2.55%)
Mar 10, 2006 10.97 11.15 10.71 10.86 966,926 -0.42(-3.76%)
Mar 09, 2006 11.38 11.52 11.19 11.28 268,844 -0.10(-0.91%)
Mar 08, 2006 11.41 11.58 11.27 11.39 478,727 -0.10(-0.83%)
Mar 07, 2006 11.69 11.71 11.39 11.48 417,036 -0.19(-1.63%)
Mar 06, 2006 11.65 11.78 11.45 11.67 366,402 -0.02(-0.15%)
Mar 03, 2006 12.00 12.09 11.66 11.69 673,205 -0.37(-3.09%)
Mar 02, 2006 12.12 12.29 11.96 12.06 568,278 -0.18(-1.48%)
Mar 01, 2006 12.16 12.31 12.10 12.24 524,616 +0.15(+1.22%)
Feb 28, 2006 12.39 12.42 12.04 12.10 556,385 -0.29(-2.38%)
Feb 27, 2006 12.41 12.58 12.33 12.39 456,596 -0.10(-0.83%)
Feb 24, 2006 12.62 12.67 12.37 12.49 393,541 -0.17(-1.37%)
Feb 23, 2006 12.64 12.86 12.47 12.67 190,900 +0.07(+0.55%)
Feb 22, 2006 12.68 12.69 12.42 12.60 331,028 -0.03(-0.21%)
Feb 21, 2006 12.88 12.88 12.49 12.62 460,064 -0.27(-2.08%)
Feb 17, 2006 12.86 12.94 12.56 12.89 402,585 +0.07(+0.54%)
Feb 16, 2006 13.00 13.07 12.68 12.82 339,212 -0.15(-1.13%)
Feb 15, 2006 12.81 12.97 12.68 12.97 437,760 +0.14(+1.08%)
Feb 14, 2006 12.47 12.83 12.43 12.83 285,461 +0.42(+3.42%)
Feb 13, 2006 12.46 12.50 12.12 12.41 317,366 -0.03(-0.21%)
Feb 10, 2006 12.25 12.49 12.07 12.43 345,237 +0.22(+1.77%)
Feb 09, 2006 12.33 12.53 12.12 12.22 462,197 -0.13(-1.05%)
Feb 08, 2006 12.34 12.42 12.16 12.35 411,293 -0.01(-0.07%)
Feb 07, 2006 12.26 12.47 12.23 12.36 532,808 +0.09(+0.71%)
Feb 06, 2006 12.27 12.33 12.04 12.27 577,488 -0.02(-0.14%)
Feb 03, 2006 12.45 12.45 12.16 12.29 393,389 -0.20(-1.60%)
Feb 02, 2006 12.55 12.56 12.26 12.49 840,688 -0.21(-1.64%)
Feb 01, 2006 13.07 13.16 12.45 12.69 1,749,798 -1.06(-7.68%)
Jan 31, 2006 13.35 13.77 13.25 13.75 769,975 +0.32(+2.39%)
Jan 30, 2006 13.38 13.45 13.27 13.43 508,062 +0.09(+0.65%)
Jan 27, 2006 13.31 13.48 13.21 13.34 464,570 +0.03(+0.21%)
Jan 26, 2006 13.00 13.33 12.99 13.31 377,934 +0.34(+2.58%)
Jan 25, 2006 12.91 12.99 12.77 12.98 267,811 +0.10(+0.74%)
Jan 24, 2006 12.49 12.91 12.49 12.88 312,737 +0.40(+3.19%)
Jan 23, 2006 12.78 12.78 12.47 12.49 406,150 -0.22(-1.70%)
Jan 20, 2006 13.07 13.11 12.70 12.70 252,298 -0.31(-2.40%)
Jan 19, 2006 13.08 13.08 12.89 13.01 235,265 -0.04(-0.33%)
Jan 18, 2006 12.82 13.26 12.81 13.06 228,414 +0.10(+0.73%)
Jan 17, 2006 13.13 13.19 12.87 12.96 229,231 -0.25(-1.90%)
Jan 13, 2006 13.16 13.39 13.16 13.21 138,075 +0.01(+0.07%)
Jan 12, 2006 13.32 13.41 13.16 13.20 313,225 -0.08(-0.62%)
Jan 11, 2006 13.39 13.64 13.18 13.29 405,579 -0.32(-2.32%)
Jan 10, 2006 13.42 13.62 13.38 13.60 254,852 +0.06(+0.45%)
Jan 09, 2006 13.34 13.84 13.33 13.54 770,858 +0.24(+1.82%)
Jan 06, 2006 13.20 13.33 13.07 13.30 359,990 +0.15(+1.12%)
Jan 05, 2006 13.42 13.53 13.06 13.15 587,801 -0.32(-2.38%)
Jan 04, 2006 13.34 13.51 13.23 13.47 518,171 +0.03(+0.19%)
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.