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 31, 2007 8.468 8.546 8.269 8.338 469,788 -0.19(-2.23%)
Dec 28, 2007 8.650 8.684 8.528 8.528 607,210 -0.07(-0.81%)
Dec 27, 2007 8.771 8.866 8.546 8.598 460,886 -0.23(-2.55%)
Dec 26, 2007 8.857 8.875 8.719 8.823 432,669 -0.14(-1.55%)
Dec 24, 2007 8.745 9.013 8.693 8.961 319,536 +0.28(+3.19%)
Dec 21, 2007 8.615 8.788 8.511 8.684 1,131,119 +0.19(+2.24%)
Dec 20, 2007 8.520 8.520 8.173 8.494 707,893 +0.08(+0.93%)
Dec 19, 2007 8.485 8.580 8.355 8.416 338,759 -0.11(-1.32%)
Dec 18, 2007 8.260 8.546 8.044 8.528 776,021 +0.37(+4.56%)
Dec 17, 2007 8.087 8.364 8.070 8.156 1,044,012 +0.02(+0.21%)
Dec 14, 2007 8.173 8.303 8.061 8.139 794,448 -0.03(-0.42%)
Dec 13, 2007 8.355 8.373 8.139 8.173 1,006,285 -0.22(-2.58%)
Dec 12, 2007 8.381 8.485 8.243 8.390 955,786 +0.25(+3.09%)
Dec 11, 2007 8.277 8.442 8.139 8.139 610,373 -0.09(-1.05%)
Dec 10, 2007 8.416 8.520 8.147 8.225 746,773 -0.27(-3.16%)
Dec 07, 2007 8.641 8.693 8.459 8.494 818,751 -0.14(-1.60%)
Dec 06, 2007 8.658 8.935 8.338 8.632 1,466,581 -0.23(-2.54%)
Dec 05, 2007 8.823 8.935 8.762 8.857 585,838 +0.18(+2.10%)
Dec 04, 2007 8.693 8.823 8.580 8.676 622,794 -0.11(-1.28%)
Dec 03, 2007 8.953 8.953 8.684 8.788 613,172 -0.23(-2.59%)
Nov 30, 2007 9.169 9.585 8.979 9.022 1,269,858 -0.07(-0.76%)
Nov 29, 2007 8.805 9.412 8.745 9.091 2,218,439 +0.95(+11.70%)
Nov 28, 2007 8.407 8.511 8.087 8.139 845,921 -0.07(-0.84%)
Nov 27, 2007 8.208 8.381 8.126 8.208 691,691 +0.01(+0.11%)
Nov 26, 2007 8.355 8.572 8.165 8.199 745,628 -0.16(-1.97%)
Nov 23, 2007 8.355 8.546 8.269 8.364 283,465 +0.11(+1.36%)
Nov 21, 2007 8.347 8.485 8.251 8.251 754,484 -0.23(-2.76%)
Nov 20, 2007 8.563 8.563 8.156 8.485 741,970 -0.10(-1.21%)
Nov 19, 2007 8.745 8.745 8.468 8.589 593,550 -0.29(-3.22%)
Nov 16, 2007 8.857 8.909 8.658 8.875 371,954 +0.03(+0.39%)
Nov 15, 2007 8.883 8.987 8.780 8.840 559,686 -0.10(-1.07%)
Nov 14, 2007 9.351 9.377 8.901 8.935 643,382 -0.42(-4.44%)
Nov 13, 2007 9.039 9.394 9.013 9.351 938,016 +0.38(+4.25%)
Nov 12, 2007 8.961 9.420 8.961 8.970 767,899 -0.03(-0.38%)
Nov 09, 2007 8.771 9.039 8.442 9.005 1,003,614 +0.02(+0.19%)
Nov 08, 2007 8.234 9.005 7.992 8.987 1,116,937 +0.74(+8.92%)
Nov 07, 2007 8.425 8.702 8.243 8.251 462,611 -0.29(-3.35%)
Nov 06, 2007 8.615 8.736 8.373 8.537 392,107 -0.05(-0.60%)
Nov 05, 2007 8.641 8.702 8.502 8.589 273,171 -0.10(-1.10%)
Nov 02, 2007 8.754 8.849 8.572 8.684 348,379 +0.03(+0.30%)
Nov 01, 2007 9.074 9.091 8.650 8.658 775,580 -0.52(-5.66%)
Oct 31, 2007 9.238 9.325 8.892 9.178 395,181 -0.02(-0.19%)
Oct 30, 2007 9.186 9.325 9.143 9.195 243,539 -0.02(-0.19%)
Oct 29, 2007 9.420 9.481 9.178 9.212 235,792 -0.12(-1.30%)
Oct 26, 2007 9.152 9.403 9.074 9.334 441,339 +0.35(+3.85%)
Oct 25, 2007 9.134 9.377 8.944 8.987 425,859 -0.13(-1.42%)
Oct 24, 2007 9.083 9.247 8.961 9.117 491,074 -0.05(-0.57%)
Oct 23, 2007 9.204 9.221 8.918 9.169 576,083 +0.05(+0.57%)
Oct 22, 2007 8.771 9.143 8.641 9.117 672,880 +0.41(+4.67%)
Oct 19, 2007 8.780 8.970 8.710 8.710 1,081,861 -0.09(-0.98%)
Oct 18, 2007 8.883 8.996 8.797 8.797 795,443 -0.16(-1.74%)
Oct 17, 2007 8.979 9.039 8.857 8.953 522,817 +0.08(+0.88%)
Oct 16, 2007 8.901 8.979 8.875 8.875 408,918 -0.07(-0.77%)
Oct 15, 2007 9.178 9.195 8.892 8.944 601,230 -0.23(-2.55%)
Oct 12, 2007 9.299 9.299 9.083 9.178 499,340 -0.13(-1.40%)
Oct 11, 2007 9.325 9.481 9.256 9.308 995,122 +0.06(+0.66%)
Oct 10, 2007 9.031 9.377 9.005 9.247 775,373 +0.19(+2.10%)
Oct 09, 2007 9.464 9.464 9.039 9.057 1,045,640 -0.40(-4.21%)
Oct 08, 2007 9.836 9.836 9.368 9.455 471,618 -0.44(-4.46%)
Oct 05, 2007 9.732 9.957 9.567 9.896 381,516 +0.25(+2.60%)
Oct 04, 2007 9.844 9.844 9.567 9.645 242,227 -0.16(-1.59%)
Oct 03, 2007 9.368 9.819 9.264 9.801 553,045 +0.36(+3.85%)
Oct 02, 2007 9.117 9.455 9.109 9.438 516,611 +0.33(+3.61%)
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.