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 28, 2018 2.030 2.050 2.000 2.040 383,500 +0.00(+0.00%)
Sep 27, 2018 2.030 2.080 1.990 2.040 533,513 +0.00(+0.00%)
Sep 26, 2018 2.010 2.040 1.990 2.040 288,202 +0.04(+2.00%)
Sep 25, 2018 1.950 2.020 1.950 2.000 549,053 +0.03(+1.52%)
Sep 24, 2018 1.960 1.995 1.920 1.970 797,239 +0.00(+0.00%)
Sep 21, 2018 1.960 2.020 1.940 1.970 738,000 -0.02(-1.01%)
Sep 20, 2018 2.030 2.060 1.880 1.990 929,665 -0.04(-1.97%)
Sep 19, 2018 2.050 2.110 2.000 2.030 719,373 +0.01(+0.50%)
Sep 18, 2018 2.180 2.230 2.010 2.020 1,296,511 -0.15(-6.91%)
Sep 17, 2018 2.140 2.280 2.130 2.170 588,944 +0.02(+0.93%)
Sep 14, 2018 2.090 2.230 2.090 2.150 874,800 -0.03(-1.38%)
Sep 13, 2018 2.190 2.350 2.100 2.180 2,314,095 -0.48(-18.05%)
Sep 12, 2018 2.470 2.740 2.390 2.660 1,890,381 +0.15(+5.98%)
Sep 11, 2018 2.900 2.900 2.400 2.510 5,667,834 -0.46(-15.49%)
Sep 10, 2018 2.460 2.980 2.330 2.970 36,239,464 +1.34(+81.65%)
Sep 07, 2018 1.710 1.720 1.630 1.635 454,800 -0.07(-4.39%)
Sep 06, 2018 1.750 1.790 1.700 1.710 221,558 -0.05(-2.84%)
Sep 05, 2018 1.890 1.890 1.710 1.760 518,337 -0.14(-7.37%)
Sep 04, 2018 1.690 1.920 1.660 1.900 1,263,083 +0.19(+11.11%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.18(+11.76%)
Aug 30, 2018 1.600 1.630 1.500 1.530 485,358 -0.06(-3.77%)
Aug 29, 2018 1.680 1.707 1.590 1.590 431,293 -0.10(-5.92%)
Aug 28, 2018 1.690 1.697 1.660 1.690 190,385 +0.01(+0.60%)
Aug 27, 2018 1.730 1.750 1.660 1.680 223,312 -0.03(-1.75%)
Aug 24, 2018 1.690 1.770 1.690 1.710 603,400 +0.02(+1.18%)
Aug 23, 2018 1.750 1.750 1.660 1.690 264,102 -0.05(-2.87%)
Aug 22, 2018 1.740 1.770 1.720 1.740 222,742 +0.00(+0.00%)
Aug 21, 2018 1.780 1.810 1.720 1.740 431,166 -0.04(-2.25%)
Aug 20, 2018 1.780 1.820 1.735 1.780 269,638 +0.00(+0.00%)
Aug 17, 2018 1.810 1.810 1.750 1.780 313,300 -0.01(-0.56%)
Aug 16, 2018 1.860 1.870 1.790 1.790 398,822 -0.05(-2.72%)
Aug 15, 2018 1.770 1.860 1.730 1.840 589,647 +0.07(+3.95%)
Aug 14, 2018 1.750 1.810 1.730 1.770 328,599 -0.02(-1.12%)
Aug 13, 2018 1.810 1.830 1.700 1.790 401,334 -0.03(-1.65%)
Aug 10, 2018 1.820 1.850 1.730 1.820 539,000 +0.00(+0.00%)
Aug 09, 2018 1.830 1.880 1.780 1.820 481,222 -0.02(-1.09%)
Aug 08, 2018 1.840 1.875 1.800 1.840 405,583 -0.01(-0.54%)
Aug 07, 2018 1.900 1.915 1.790 1.850 1,011,662 -0.03(-1.60%)
Aug 06, 2018 2.030 2.030 1.840 1.880 942,361 -0.16(-7.84%)
Aug 03, 2018 2.060 2.080 2.010 2.040 294,900 -0.02(-0.97%)
Aug 02, 2018 2.100 2.100 2.045 2.060 287,770 -0.05(-2.37%)
Aug 01, 2018 2.180 2.200 2.080 2.110 393,674 -0.07(-3.21%)
Jul 31, 2018 2.120 2.200 2.080 2.180 306,063 +0.06(+2.83%)
Jul 30, 2018 2.170 2.180 2.100 2.120 422,531 -0.03(-1.40%)
Jul 27, 2018 2.140 2.170 2.090 2.150 376,000 +0.03(+1.42%)
Jul 26, 2018 2.070 2.120 2.040 2.120 367,692 +0.07(+3.41%)
Jul 25, 2018 2.050 2.100 2.030 2.050 419,882 -0.01(-0.49%)
Jul 24, 2018 2.210 2.211 2.050 2.060 868,713 -0.12(-5.50%)
Jul 23, 2018 2.190 2.220 2.120 2.180 414,612 -0.02(-0.91%)
Jul 20, 2018 2.250 2.250 2.150 2.200 614,977 -0.03(-1.35%)
Jul 19, 2018 2.210 2.260 2.210 2.230 442,158 +0.02(+0.90%)
Jul 18, 2018 2.200 2.230 2.160 2.210 414,577 +0.00(+0.00%)
Jul 17, 2018 2.150 2.230 2.150 2.210 470,782 +0.04(+1.84%)
Jul 16, 2018 2.210 2.250 2.150 2.170 741,087 -0.03(-1.36%)
Jul 13, 2018 2.200 665,483 +0.03(+1.38%)
Jul 12, 2018 2.220 2.260 2.160 2.170 599,029 -0.04(-1.81%)
Jul 11, 2018 2.240 2.290 2.130 2.210 678,332 -0.04(-1.78%)
Jul 10, 2018 2.250 2.300 2.180 2.250 701,875 +0.00(+0.00%)
Jul 09, 2018 2.270 2.301 2.240 2.250 955,545 -0.02(-0.88%)
Jul 06, 2018 2.230 2.370 2.210 2.270 877,217 +0.03(+1.34%)
Jul 05, 2018 2.180 2.290 2.080 2.240 984,324 +0.07(+3.23%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.02(+0.93%)
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.