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 (%)
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%)
Aug 01, 2017 6.635 6.833 6.457 6.823 938,731 +0.12(+1.77%)
Jul 31, 2017 6.853 7.210 6.665 6.705 2,632,774 -0.06(-0.88%)
Jul 28, 2017 6.388 6.804 6.388 6.764 1,662,806 +0.28(+4.27%)
Jul 27, 2017 6.338 6.447 6.318 6.487 856,744 +0.17(+2.66%)
Jul 26, 2017 6.507 6.546 6.259 6.318 1,389,115 -0.16(-2.45%)
Jul 25, 2017 6.467 6.665 6.398 6.477 749,946 +0.01(+0.15%)
Jul 24, 2017 6.546 6.576 6.398 6.467 691,685 -0.14(-2.10%)
Jul 21, 2017 6.655 6.665 6.455 6.606 1,158,478 -0.03(-0.45%)
Jul 20, 2017 6.804 6.615 6.635 1,517,416 -0.03(-0.45%)
Jul 19, 2017 6.536 6.794 6.488 6.665 1,794,622 +0.10(+1.51%)
Jul 18, 2017 6.487 6.593 6.374 6.566 1,664,086 +0.10(+1.53%)
Jul 17, 2017 6.328 6.586 6.328 6.467 1,169,974 +0.13(+2.03%)
Jul 14, 2017 6.457 6.659 6.338 6.338 1,586,908 -0.15(-2.29%)
Jul 13, 2017 6.318 6.853 6.249 6.487 2,938,319 +0.20(+3.15%)
Jul 12, 2017 6.318 6.432 6.110 6.289 2,788,759 +0.00(+0.00%)
Jul 11, 2017 6.606 6.675 6.130 6.289 3,418,453 -0.37(-5.51%)
Jul 10, 2017 6.932 6.988 6.566 6.655 3,229,143 -0.11(-1.61%)
Jul 07, 2017 6.358 7.031 6.269 6.764 4,283,768 +0.43(+6.80%)
Jul 06, 2017 6.932 6.932 6.308 6.333 4,861,091 -0.97(-13.23%)
Jul 05, 2017 7.744 7.764 7.091 7.299 4,518,230 -0.39(-5.03%)
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.