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 (%)
Oct 31, 2017 4.590 4.680 4.395 4.410 1,148,094 -0.16(-3.50%)
Oct 30, 2017 4.780 4.860 4.570 4.570 686,286 -0.20(-4.19%)
Oct 27, 2017 5.220 5.280 4.510 4.770 1,976,389 -0.47(-8.97%)
Oct 26, 2017 5.510 5.622 5.175 5.240 1,002,722 -0.27(-4.90%)
Oct 25, 2017 5.470 5.580 5.225 5.510 595,497 +0.05(+0.92%)
Oct 24, 2017 5.530 5.630 5.450 5.460 397,365 -0.04(-0.73%)
Oct 23, 2017 5.420 5.660 5.380 5.500 570,817 +0.11(+2.04%)
Oct 20, 2017 5.500 5.615 5.380 5.390 464,716 +0.00(+0.00%)
Oct 19, 2017 5.270 5.420 5.240 5.390 459,387 +0.01(+0.19%)
Oct 18, 2017 5.370 5.420 5.310 5.380 472,003 +0.06(+1.13%)
Oct 17, 2017 5.410 5.580 5.290 5.320 516,684 -0.08(-1.48%)
Oct 16, 2017 5.420 5.550 5.305 5.400 391,411 -0.02(-0.37%)
Oct 13, 2017 5.340 5.450 5.300 5.420 637,345 +0.10(+1.88%)
Oct 12, 2017 5.700 5.700 5.220 5.320 1,589,210 -0.38(-6.67%)
Oct 11, 2017 5.780 5.885 5.510 5.700 1,752,625 -0.09(-1.55%)
Oct 10, 2017 5.930 6.140 5.750 5.790 1,348,976 -0.10(-1.70%)
Oct 09, 2017 6.510 6.610 5.865 5.890 2,092,005 -0.64(-9.80%)
Oct 06, 2017 6.630 6.720 6.470 6.530 347,541 -0.17(-2.54%)
Oct 05, 2017 6.760 6.850 6.660 6.700 420,336 -0.02(-0.30%)
Oct 04, 2017 6.620 6.820 6.620 6.720 423,933 +0.04(+0.60%)
Oct 03, 2017 6.640 6.720 6.540 6.680 464,948 +0.08(+1.21%)
Oct 02, 2017 6.440 6.670 6.336 6.600 626,012 +0.16(+2.48%)
Sep 29, 2017 6.430 6.610 6.410 6.440 659,733 -0.01(-0.16%)
Sep 28, 2017 6.620 6.750 6.400 6.450 776,378 -0.15(-2.27%)
Sep 27, 2017 6.340 6.720 6.300 6.600 851,809 +0.25(+3.94%)
Sep 26, 2017 6.750 6.820 6.340 6.350 1,198,270 -0.39(-5.79%)
Sep 25, 2017 6.770 7.010 6.730 6.740 804,328 -0.07(-1.03%)
Sep 22, 2017 6.830 6.920 6.795 6.810 492,967 -0.05(-0.73%)
Sep 21, 2017 7.150 7.202 6.840 6.860 640,553 -0.29(-4.06%)
Sep 20, 2017 7.090 7.270 7.060 7.150 683,630 +0.01(+0.14%)
Sep 19, 2017 7.050 7.220 7.050 7.140 965,726 +0.08(+1.13%)
Sep 18, 2017 7.490 7.630 7.050 7.060 1,518,700 -0.34(-4.59%)
Sep 15, 2017 6.790 7.470 6.710 7.400 3,450,781 +0.61(+8.98%)
Sep 14, 2017 7.020 7.150 6.790 6.790 993,787 -0.27(-3.82%)
Sep 13, 2017 6.870 7.180 6.844 7.060 1,369,573 +0.21(+3.07%)
Sep 12, 2017 6.820 7.120 6.770 6.850 1,009,243 +0.05(+0.74%)
Sep 11, 2017 6.950 6.990 6.550 6.800 859,821 -0.15(-2.16%)
Sep 08, 2017 6.720 7.180 6.700 6.950 1,648,460 +0.25(+3.73%)
Sep 07, 2017 6.830 6.980 6.510 6.700 2,104,223 -0.04(-0.59%)
Sep 06, 2017 6.020 6.980 5.910 6.740 5,161,612 +0.98(+17.01%)
Sep 05, 2017 6.080 6.167 5.730 5.760 1,296,650 -0.31(-5.11%)
Sep 01, 2017 5.940 6.090 5.910 6.070 592,956 +0.15(+2.53%)
Aug 31, 2017 6.080 6.110 5.860 5.920 727,755 -0.11(-1.82%)
Aug 30, 2017 6.220 6.250 5.970 6.030 632,166 -0.12(-1.95%)
Aug 29, 2017 6.081 6.185 6.051 6.150 336,077 +0.03(+0.49%)
Aug 28, 2017 6.041 6.190 6.031 6.120 849,331 +0.08(+1.31%)
Aug 25, 2017 6.091 6.209 5.952 6.041 575,378 -0.02(-0.33%)
Aug 24, 2017 6.041 6.239 6.021 6.061 939,697 +0.10(+1.66%)
Aug 23, 2017 5.912 6.140 5.912 5.962 423,081 -0.03(-0.50%)
Aug 22, 2017 5.942 6.208 5.942 5.992 409,713 +0.05(+0.83%)
Aug 21, 2017 5.982 6.091 5.883 5.942 389,500 -0.04(-0.66%)
Aug 18, 2017 5.863 5.992 5.795 5.982 335,424 +0.04(+0.67%)
Aug 17, 2017 5.992 6.021 5.566 5.942 686,283 -0.08(-1.32%)
Aug 16, 2017 6.091 6.259 6.021 6.021 458,408 -0.05(-0.82%)
Aug 15, 2017 6.427 6.487 6.011 6.071 937,229 -0.32(-4.96%)
Aug 14, 2017 6.358 6.487 6.269 6.388 401,847 +0.09(+1.42%)
Aug 11, 2017 6.299 6.373 6.219 6.299 511,697 +0.01(+0.16%)
Aug 10, 2017 6.467 6.477 6.219 6.289 1,143,470 -0.24(-3.64%)
Aug 09, 2017 6.368 6.615 6.358 6.526 501,975 +0.06(+0.92%)
Aug 08, 2017 6.457 6.744 6.437 6.467 970,279 -0.04(-0.61%)
Aug 07, 2017 6.407 6.675 6.328 6.507 600,752 +0.06(+0.92%)
Aug 04, 2017 6.467 6.536 6.328 6.447 742,679 -0.04(-0.61%)
Aug 03, 2017 6.645 6.804 6.447 6.487 911,565 -0.25(-3.68%)
Aug 02, 2017 6.823 6.853 6.666 6.734 551,663 -0.09(-1.31%)
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.