About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
Jul 31, 2008 11.27 11.52 11.05 11.13 534,688 -0.27(-2.35%)
Jul 30, 2008 11.45 11.81 11.26 11.40 668,717 +0.03(+0.31%)
Jul 29, 2008 11.37 11.42 10.90 11.37 432,588 +0.52(+4.79%)
Jul 28, 2008 11.07 11.25 10.72 10.85 276,255 -0.28(-2.49%)
Jul 25, 2008 11.53 11.54 11.08 11.13 352,313 -0.24(-2.13%)
Jul 24, 2008 11.34 11.52 11.13 11.37 908,217 +0.10(+0.84%)
Jul 23, 2008 10.94 11.45 10.84 11.27 780,139 +0.30(+2.76%)
Jul 22, 2008 10.72 11.01 10.72 10.97 759,874 +0.23(+2.10%)
Jul 21, 2008 11.17 11.26 10.65 10.74 449,917 -0.36(-3.27%)
Jul 18, 2008 11.13 11.26 10.90 11.11 372,948 -0.03(-0.31%)
Jul 17, 2008 10.98 11.20 10.66 11.14 637,808 +0.23(+2.14%)
Jul 16, 2008 10.40 11.12 10.24 10.91 456,011 +0.43(+4.13%)
Jul 15, 2008 10.23 10.77 10.06 10.48 459,783 +0.10(+0.92%)
Jul 14, 2008 10.89 10.90 10.34 10.38 531,455 -0.40(-3.69%)
Jul 11, 2008 10.43 10.81 10.00 10.78 946,193 +0.27(+2.55%)
Jul 10, 2008 11.19 11.19 10.35 10.51 1,367,860 -0.57(-5.16%)
Jul 09, 2008 10.98 11.33 10.87 11.08 1,033,090 +0.19(+1.75%)
Jul 08, 2008 10.54 10.93 10.23 10.89 1,132,306 +0.39(+3.71%)
Jul 07, 2008 10.44 10.71 10.27 10.50 752,644 +0.14(+1.34%)
Jul 04, 2008 10.51 10.70 10.29 10.36 279,999 +0.00(+0.00%)
Jul 03, 2008 10.51 10.70 10.29 10.36 279,999 -0.11(-1.07%)
Jul 02, 2008 10.26 10.70 10.21 10.48 1,135,510 +0.26(+2.54%)
Jul 01, 2008 9.611 10.22 9.567 10.22 770,390 +0.48(+4.98%)
Jun 30, 2008 9.914 10.02 9.723 9.732 523,257 -0.15(-1.49%)
Jun 27, 2008 9.775 10.10 9.697 9.879 794,918 +0.10(+1.06%)
Jun 26, 2008 9.974 10.19 9.767 9.775 790,136 -0.29(-2.84%)
Jun 25, 2008 10.18 10.44 9.948 10.06 977,134 -0.23(-2.19%)
Jun 24, 2008 10.29 10.45 10.19 10.29 421,006 -0.09(-0.83%)
Jun 23, 2008 10.61 10.76 10.28 10.37 618,142 -0.18(-1.72%)
Jun 20, 2008 10.95 10.99 10.47 10.55 818,159 -0.46(-4.17%)
Jun 19, 2008 10.87 11.05 10.74 11.01 532,398 +0.15(+1.35%)
Jun 18, 2008 11.10 11.20 10.73 10.87 581,089 -0.28(-2.49%)
Jun 17, 2008 11.51 11.52 11.08 11.14 630,746 -0.22(-1.91%)
Jun 16, 2008 11.17 11.43 10.86 11.36 459,970 +0.17(+1.55%)
Jun 13, 2008 10.93 11.20 10.70 11.19 256,984 +0.36(+3.28%)
Jun 12, 2008 10.49 11.00 10.40 10.83 371,416 +0.38(+3.64%)
Jun 11, 2008 10.97 11.13 10.42 10.45 742,827 -0.58(-5.26%)
Jun 10, 2008 10.90 11.12 10.70 11.03 535,484 -0.16(-1.39%)
Jun 09, 2008 11.14 11.39 10.88 11.19 393,835 +0.10(+0.94%)
Jun 06, 2008 11.41 11.41 11.04 11.08 662,167 -0.38(-3.32%)
Jun 05, 2008 10.86 11.48 10.83 11.46 800,700 +0.82(+7.73%)
Jun 04, 2008 10.69 10.77 10.36 10.64 720,202 -0.01(-0.08%)
Jun 03, 2008 10.77 10.84 10.35 10.65 723,099 -0.06(-0.57%)
Jun 02, 2008 10.67 10.90 10.56 10.71 729,059 -0.16(-1.43%)
May 30, 2008 10.57 10.98 10.56 10.87 718,886 +0.39(+3.72%)
May 29, 2008 10.17 10.75 10.16 10.48 1,135,405 +0.54(+5.40%)
May 28, 2008 9.541 10.04 9.455 9.940 1,528,107 +0.27(+2.78%)
May 27, 2008 9.420 9.671 9.325 9.671 601,586 +0.33(+3.52%)
May 26, 2008 9.412 9.472 9.290 9.342 271,066 +0.00(+0.00%)
May 23, 2008 9.412 9.472 9.290 9.342 271,066 -0.14(-1.46%)
May 22, 2008 9.360 9.533 9.308 9.481 595,281 +0.17(+1.86%)
May 21, 2008 9.238 9.524 9.230 9.308 328,065 +0.06(+0.66%)
May 20, 2008 9.386 9.446 9.152 9.247 423,863 -0.20(-2.11%)
May 19, 2008 9.524 9.533 9.377 9.446 405,494 -0.11(-1.18%)
May 16, 2008 10.10 10.15 9.524 9.559 438,480 -0.47(-4.66%)
May 15, 2008 10.05 10.10 9.888 10.03 281,820 -0.03(-0.34%)
May 14, 2008 10.34 10.38 10.04 10.06 394,146 -0.25(-2.44%)
May 13, 2008 9.896 10.34 9.784 10.31 642,558 +0.41(+4.11%)
May 12, 2008 9.784 9.957 9.741 9.905 337,837 +0.16(+1.60%)
May 09, 2008 9.412 9.896 9.342 9.749 416,698 +0.20(+2.09%)
May 08, 2008 9.143 9.567 8.944 9.550 980,937 +0.42(+4.65%)
May 07, 2008 9.264 9.585 9.083 9.126 418,108 -0.12(-1.31%)
May 06, 2008 9.697 9.853 9.091 9.247 828,218 -0.53(-5.40%)
May 05, 2008 9.888 9.974 9.671 9.775 416,656 -0.15(-1.48%)
May 02, 2008 10.04 10.21 9.896 9.922 730,838 -0.05(-0.52%)
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.