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 (%)
Jan 31, 2018 3.760 3.819 3.290 3.310 1,436,125 -0.45(-11.97%)
Jan 30, 2018 3.660 3.770 3.640 3.760 430,352 +0.09(+2.45%)
Jan 29, 2018 3.640 3.689 3.550 3.670 672,920 +0.03(+0.82%)
Jan 26, 2018 3.730 3.740 3.610 3.640 501,828 -0.05(-1.36%)
Jan 25, 2018 3.780 3.830 3.630 3.690 967,962 -0.04(-1.07%)
Jan 24, 2018 3.880 3.920 3.720 3.730 542,427 -0.12(-3.12%)
Jan 23, 2018 3.980 4.060 3.849 3.850 319,520 -0.12(-3.02%)
Jan 22, 2018 3.830 4.030 3.811 3.970 452,419 +0.04(+1.02%)
Jan 19, 2018 3.820 3.975 3.730 3.930 379,431 +0.13(+3.42%)
Jan 18, 2018 3.840 3.900 3.790 3.800 300,822 -0.06(-1.55%)
Jan 17, 2018 3.870 3.990 3.840 3.860 407,164 -0.01(-0.26%)
Jan 16, 2018 4.180 4.230 3.850 3.870 589,656 -0.25(-6.07%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.03(+0.73%)
Jan 11, 2018 3.890 4.300 3.870 4.090 1,629,214 +0.20(+5.14%)
Jan 10, 2018 3.990 3.890 1,243,428 +0.14(+3.73%)
Jan 09, 2018 3.620 3.820 3.540 3.750 1,904,742 +0.15(+4.17%)
Jan 08, 2018 3.700 3.740 3.520 3.600 975,360 -0.11(-2.96%)
Jan 05, 2018 3.860 3.870 3.690 3.710 1,211,496 -0.15(-3.89%)
Jan 04, 2018 3.990 4.000 3.720 3.860 1,195,858 -0.18(-4.46%)
Jan 03, 2018 4.050 4.060 3.970 4.040 479,263 +0.00(+0.00%)
Jan 02, 2018 4.070 4.180 3.980 4.040 1,385,418 -0.01(-0.25%)
Dec 29, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Dec 28, 2017 4.100 4.100 3.990 4.010 488,314 -0.03(-0.74%)
Dec 27, 2017 4.110 4.220 4.020 4.040 353,314 -0.09(-2.18%)
Dec 26, 2017 4.020 4.313 4.000 4.130 910,755 +0.11(+2.74%)
Dec 22, 2017 3.910 4.030 3.880 4.020 673,239 +0.07(+1.77%)
Dec 21, 2017 3.960 4.010 3.910 3.950 539,296 -0.02(-0.50%)
Dec 20, 2017 3.960 4.000 3.840 3.970 691,995 +0.03(+0.76%)
Dec 19, 2017 4.050 4.060 3.920 3.940 1,231,448 -0.06(-1.50%)
Dec 18, 2017 3.980 4.100 3.915 4.000 1,130,345 +0.00(+0.00%)
Dec 15, 2017 3.740 4.000 3.730 4.000 2,465,748 +0.35(+9.59%)
Dec 14, 2017 3.970 4.000 3.570 3.650 2,251,149 -0.30(-7.59%)
Dec 13, 2017 3.790 3.990 3.771 3.950 992,541 +0.18(+4.77%)
Dec 12, 2017 3.970 4.010 3.760 3.770 815,883 -0.19(-4.80%)
Dec 11, 2017 3.860 3.986 3.700 3.960 1,778,242 +0.21(+5.60%)
Dec 08, 2017 4.080 4.290 3.740 3.750 3,752,282 -0.34(-8.42%)
Dec 07, 2017 4.120 4.200 4.070 4.095 1,237,668 -0.04(-1.09%)
Dec 06, 2017 4.340 4.390 3.830 4.140 5,551,505 -0.95(-18.66%)
Dec 05, 2017 5.210 5.210 4.980 5.090 940,175 -0.12(-2.30%)
Dec 04, 2017 5.140 5.470 5.100 5.210 1,060,173 +0.12(+2.36%)
Dec 01, 2017 5.150 5.190 4.921 5.090 837,516 -0.05(-0.97%)
Nov 30, 2017 5.180 5.330 5.051 5.140 1,467,070 -0.03(-0.58%)
Nov 29, 2017 4.890 5.300 4.890 5.170 1,316,279 +0.32(+6.60%)
Nov 28, 2017 4.710 4.880 4.670 4.850 799,256 +0.11(+2.32%)
Nov 27, 2017 4.850 5.180 4.710 4.740 782,105 -0.13(-2.67%)
Nov 24, 2017 5.010 5.030 4.845 4.870 223,773 -0.07(-1.42%)
Nov 22, 2017 4.880 5.130 4.840 4.940 673,129 +0.10(+2.07%)
Nov 21, 2017 4.920 4.990 4.780 4.840 698,781 -0.05(-1.02%)
Nov 20, 2017 4.950 5.070 4.860 4.890 593,065 -0.07(-1.41%)
Nov 17, 2017 4.680 4.980 4.680 4.960 894,513 +0.30(+6.44%)
Nov 16, 2017 4.770 4.940 4.650 4.660 793,146 -0.04(-0.85%)
Nov 15, 2017 5.010 5.120 4.655 4.700 840,422 -0.38(-7.48%)
Nov 14, 2017 4.910 5.160 4.850 5.080 1,642,848 +0.17(+3.46%)
Nov 13, 2017 4.820 4.970 4.760 4.910 2,902,890 +0.11(+2.29%)
Nov 10, 2017 4.660 4.970 4.630 4.800 930,127 +0.14(+3.00%)
Nov 09, 2017 4.440 4.710 4.350 4.660 1,105,474 +0.23(+5.19%)
Nov 08, 2017 4.250 4.450 4.240 4.430 1,109,156 +0.18(+4.24%)
Nov 07, 2017 4.240 4.350 4.210 4.250 405,448 -0.02(-0.47%)
Nov 06, 2017 4.340 4.340 4.220 4.270 731,515 -0.01(-0.23%)
Nov 03, 2017 4.370 4.475 4.250 4.280 752,687 -0.07(-1.61%)
Nov 02, 2017 4.500 4.595 4.350 4.350 721,459 -0.15(-3.33%)
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.