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 (%)
Mar 29, 2019 2.610 2.640 2.420 2.470 235,000 -0.13(-5.00%)
Mar 28, 2019 2.620 2.640 2.520 2.600 149,684 +0.02(+0.78%)
Mar 27, 2019 2.640 2.640 2.450 2.580 292,166 -0.05(-1.90%)
Mar 26, 2019 2.670 2.720 2.600 2.630 142,937 -0.03(-1.13%)
Mar 25, 2019 2.650 2.670 2.620 2.660 113,654 +0.01(+0.38%)
Mar 22, 2019 2.620 2.650 2.550 2.650 136,400 +0.01(+0.38%)
Mar 21, 2019 2.660 2.700 2.630 2.640 81,605 -0.02(-0.75%)
Mar 20, 2019 2.780 2.850 2.610 2.660 219,724 -0.11(-3.97%)
Mar 19, 2019 2.800 2.880 2.760 2.770 143,877 -0.01(-0.36%)
Mar 18, 2019 2.790 2.920 2.710 2.780 275,405 +0.03(+1.09%)
Mar 15, 2019 3.290 3.300 2.750 2.750 835,900 -0.54(-16.41%)
Mar 14, 2019 3.210 3.380 3.204 3.290 314,908 +0.10(+3.13%)
Mar 13, 2019 3.110 3.290 3.105 3.190 578,217 +0.10(+3.24%)
Mar 12, 2019 2.990 3.130 2.990 3.090 342,797 +0.10(+3.34%)
Mar 11, 2019 3.010 3.030 2.960 2.990 110,364 +0.01(+0.34%)
Mar 08, 2019 2.990 3.040 2.911 2.980 154,000 -0.02(-0.67%)
Mar 07, 2019 2.910 3.020 2.880 3.000 130,219 +0.08(+2.74%)
Mar 06, 2019 2.990 2.990 2.890 2.920 161,830 -0.07(-2.34%)
Mar 05, 2019 3.000 3.040 2.950 2.990 127,229 -0.01(-0.33%)
Mar 04, 2019 3.010 3.030 2.890 3.000 249,961 +0.01(+0.33%)
Mar 01, 2019 2.920 3.060 2.920 2.990 236,600 +0.06(+2.05%)
Feb 28, 2019 2.970 2.970 2.870 2.930 186,512 -0.04(-1.35%)
Feb 27, 2019 2.960 3.010 2.950 2.970 98,600 -0.01(-0.34%)
Feb 26, 2019 2.970 3.030 2.900 2.980 85,271 +0.01(+0.34%)
Feb 25, 2019 2.900 3.010 2.900 2.970 111,510 +0.08(+2.77%)
Feb 22, 2019 2.990 3.010 2.875 2.890 229,300 -0.09(-3.02%)
Feb 21, 2019 3.030 3.070 2.960 2.980 178,221 -0.05(-1.65%)
Feb 20, 2019 3.020 3.082 2.995 3.030 159,941 +0.00(+0.00%)
Feb 19, 2019 2.970 3.070 2.963 3.030 204,972 +0.07(+2.36%)
Feb 15, 2019 2.900 3.030 2.840 2.960 220,100 +0.06(+2.07%)
Feb 14, 2019 2.970 3.030 2.890 2.900 222,401 -0.08(-2.68%)
Feb 13, 2019 3.130 3.170 2.980 2.980 603,975 -0.12(-3.87%)
Feb 12, 2019 3.150 3.215 3.060 3.100 153,840 -0.04(-1.27%)
Feb 11, 2019 2.990 3.250 2.946 3.140 264,352 +0.14(+4.67%)
Feb 08, 2019 2.980 3.080 2.975 3.000 102,000 +0.00(+0.00%)
Feb 07, 2019 2.950 3.030 2.870 3.000 153,263 +0.01(+0.33%)
Feb 06, 2019 3.080 3.080 2.930 2.990 183,472 -0.08(-2.61%)
Feb 05, 2019 3.060 3.190 3.040 3.070 232,503 +0.04(+1.32%)
Feb 04, 2019 2.880 3.045 2.880 3.030 276,546 +0.15(+5.21%)
Feb 01, 2019 2.800 2.930 2.800 2.880 227,100 +0.10(+3.60%)
Jan 31, 2019 2.780 2.813 2.730 2.780 342,638 +0.13(+4.91%)
Jan 30, 2019 2.690 2.690 2.550 2.650 261,417 -0.03(-1.12%)
Jan 29, 2019 2.770 2.770 2.650 2.680 157,841 -0.08(-2.90%)
Jan 28, 2019 2.690 2.780 2.690 2.760 81,209 +0.02(+0.73%)
Jan 25, 2019 2.790 2.830 2.720 2.740 333,400 -0.04(-1.44%)
Jan 24, 2019 2.630 2.810 2.620 2.780 295,106 +0.16(+6.11%)
Jan 23, 2019 2.780 2.810 2.620 2.620 386,625 -0.15(-5.42%)
Jan 22, 2019 2.760 2.880 2.700 2.770 222,899 +0.00(+0.00%)
Jan 18, 2019 2.880 2.965 2.760 2.770 336,800 -0.10(-3.48%)
Jan 17, 2019 2.850 2.925 2.780 2.870 353,372 +0.03(+1.06%)
Jan 16, 2019 2.770 2.890 2.756 2.840 253,759 +0.06(+2.16%)
Jan 15, 2019 2.670 2.831 2.640 2.780 364,953 +0.13(+4.91%)
Jan 14, 2019 2.660 2.850 2.640 2.650 383,022 -0.04(-1.49%)
Jan 11, 2019 2.720 2.830 2.660 2.690 533,600 -0.03(-1.10%)
Jan 10, 2019 2.590 2.770 2.552 2.720 346,538 +0.10(+3.82%)
Jan 09, 2019 2.650 2.750 2.549 2.620 480,520 -0.03(-1.13%)
Jan 08, 2019 2.450 2.710 2.430 2.650 484,942 +0.22(+9.05%)
Jan 07, 2019 2.330 2.505 2.270 2.430 564,725 +0.10(+4.29%)
Jan 04, 2019 2.200 2.420 2.160 2.330 386,400 +0.15(+6.88%)
Jan 03, 2019 2.130 2.335 2.020 2.180 612,713 +0.04(+1.87%)
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.