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 (%)
Dec 30, 2005 13.74 14.14 13.72 14.09 706,258 +0.24(+1.75%)
Dec 29, 2005 13.80 14.01 13.74 13.84 605,669 +0.03(+0.25%)
Dec 28, 2005 13.78 14.19 13.78 13.81 475,959 +0.03(+0.19%)
Dec 27, 2005 13.94 14.09 13.66 13.78 393,380 -0.15(-1.06%)
Dec 23, 2005 13.88 14.10 13.88 13.93 334,835 +0.00(+0.00%)
Dec 22, 2005 13.93 14.04 13.84 13.93 381,964 -0.07(-0.49%)
Dec 21, 2005 13.73 14.20 13.73 14.00 581,170 +0.24(+1.76%)
Dec 20, 2005 13.75 13.94 13.58 13.76 654,071 -0.04(-0.31%)
Dec 19, 2005 14.15 14.21 13.76 13.80 356,044 -0.39(-2.75%)
Dec 16, 2005 14.36 14.36 14.15 14.19 609,619 -0.16(-1.09%)
Dec 15, 2005 14.55 14.58 14.27 14.35 368,089 -0.24(-1.66%)
Dec 14, 2005 14.56 14.75 14.52 14.59 334,309 -0.03(-0.24%)
Dec 13, 2005 14.43 14.71 14.07 14.62 473,257 +0.16(+1.14%)
Dec 12, 2005 14.68 14.71 14.42 14.46 481,814 -0.22(-1.48%)
Dec 09, 2005 14.76 14.87 14.51 14.68 353,121 -0.13(-0.88%)
Dec 08, 2005 15.15 15.15 14.68 14.81 352,961 -0.24(-1.61%)
Dec 07, 2005 14.98 15.16 14.91 15.05 309,865 +0.04(+0.29%)
Dec 06, 2005 14.98 15.33 14.91 15.00 462,469 +0.10(+0.64%)
Dec 05, 2005 14.89 14.94 14.72 14.91 427,271 +0.04(+0.29%)
Dec 02, 2005 14.57 14.89 14.57 14.87 420,937 +0.27(+1.84%)
Dec 01, 2005 14.67 14.87 14.55 14.60 862,004 +0.22(+1.51%)
Nov 30, 2005 14.29 14.52 14.07 14.38 784,341 +0.25(+1.78%)
Nov 29, 2005 14.02 14.32 14.01 14.13 648,456 +0.24(+1.75%)
Nov 28, 2005 14.15 14.28 13.86 13.89 514,764 -0.42(-2.96%)
Nov 25, 2005 14.25 14.36 14.07 14.31 260,947 +0.17(+1.22%)
Nov 23, 2005 14.06 14.24 13.97 14.14 539,390 -0.03(-0.24%)
Nov 22, 2005 13.85 14.54 13.84 14.17 2,592,164 +1.12(+8.55%)
Nov 21, 2005 12.84 13.09 12.60 13.06 1,072,933 +0.28(+2.17%)
Nov 18, 2005 12.75 12.83 12.68 12.78 427,266 +0.13(+1.03%)
Nov 17, 2005 12.51 12.68 12.44 12.65 465,634 +0.14(+1.11%)
Nov 16, 2005 12.40 12.66 12.20 12.51 555,748 +0.03(+0.21%)
Nov 15, 2005 13.12 13.12 12.37 12.49 1,137,825 -0.59(-4.50%)
Nov 14, 2005 13.14 13.24 12.97 13.07 641,878 -0.04(-0.33%)
Nov 11, 2005 13.71 13.85 13.03 13.12 1,031,123 -0.65(-4.72%)
Nov 10, 2005 13.65 13.95 13.49 13.77 494,337 +0.12(+0.89%)
Nov 09, 2005 13.39 13.75 13.30 13.65 369,364 +0.29(+2.14%)
Nov 08, 2005 13.42 13.57 13.05 13.36 497,036 -0.18(-1.34%)
Nov 07, 2005 13.09 13.66 13.00 13.54 804,421 +0.54(+4.13%)
Nov 04, 2005 12.68 13.12 12.58 13.00 768,062 +0.40(+3.16%)
Nov 03, 2005 13.24 13.39 12.42 12.61 1,036,243 -0.55(-4.21%)
Nov 02, 2005 12.99 13.52 12.92 13.16 1,126,634 +0.16(+1.27%)
Nov 01, 2005 12.80 13.16 12.61 13.00 776,865 +0.10(+0.74%)
Oct 31, 2005 12.17 13.06 12.16 12.90 1,435,226 +0.87(+7.27%)
Oct 28, 2005 11.68 12.12 11.63 12.03 366,201 +0.42(+3.58%)
Oct 27, 2005 11.82 11.82 11.54 11.61 388,956 -0.24(-2.05%)
Oct 26, 2005 11.84 12.16 11.74 11.85 343,607 -0.05(-0.44%)
Oct 25, 2005 12.24 12.26 11.69 11.91 563,004 -0.37(-3.03%)
Oct 24, 2005 11.81 12.29 11.79 12.28 609,249 +0.29(+2.46%)
Oct 21, 2005 11.91 12.12 11.81 11.98 589,179 +0.10(+0.87%)
Oct 20, 2005 11.67 12.00 11.61 11.88 546,688 +0.19(+1.63%)
Oct 19, 2005 11.41 11.76 11.21 11.69 420,118 +0.22(+1.89%)
Oct 18, 2005 11.50 11.51 11.34 11.47 319,672 -0.05(-0.45%)
Oct 17, 2005 11.77 11.78 11.30 11.52 358,537 -0.19(-1.63%)
Oct 14, 2005 11.53 11.75 11.26 11.71 497,562 +0.29(+2.50%)
Oct 13, 2005 11.14 11.52 11.03 11.43 592,596 +0.35(+3.12%)
Oct 12, 2005 11.05 11.24 10.86 11.08 428,487 -0.07(-0.62%)
Oct 11, 2005 11.31 11.37 11.13 11.15 426,887 -0.12(-1.08%)
Oct 10, 2005 11.41 11.41 11.26 11.27 463,212 -0.15(-1.29%)
Oct 07, 2005 11.52 11.57 11.26 11.42 400,450 -0.02(-0.15%)
Oct 06, 2005 11.26 11.52 11.26 11.44 987,447 +0.18(+1.62%)
Oct 05, 2005 11.18 11.33 11.17 11.26 860,677 +0.05(+0.46%)
Oct 04, 2005 11.25 11.30 11.06 11.20 546,264 +0.06(+0.54%)
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.