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 (%)
Apr 30, 2018 2.900 2.900 2.390 2.395 2,383,742 -0.52(-17.98%)
Apr 27, 2018 2.910 3.000 2.890 2.920 385,685 +0.01(+0.34%)
Apr 26, 2018 2.980 3.050 2.860 2.910 474,155 -0.04(-1.36%)
Apr 25, 2018 3.080 3.080 2.940 2.950 327,827 -0.15(-4.84%)
Apr 24, 2018 2.880 3.150 2.850 3.100 908,628 +0.22(+7.64%)
Apr 23, 2018 2.900 2.925 2.755 2.880 403,602 -0.03(-1.03%)
Apr 20, 2018 2.860 2.910 2.810 2.910 354,508 +0.05(+1.75%)
Apr 19, 2018 2.970 3.000 2.820 2.860 628,687 -0.08(-2.72%)
Apr 18, 2018 3.210 3.240 2.930 2.940 1,479,414 -0.30(-9.26%)
Apr 17, 2018 2.900 3.270 2.875 3.240 1,285,289 +0.38(+13.29%)
Apr 16, 2018 2.850 2.980 2.820 2.860 508,638 +0.02(+0.70%)
Apr 13, 2018 2.880 2.960 2.770 2.840 391,514 -0.05(-1.73%)
Apr 12, 2018 2.910 2.960 2.880 2.890 205,749 -0.02(-0.69%)
Apr 11, 2018 2.860 2.970 2.820 2.910 396,410 +0.03(+1.04%)
Apr 10, 2018 2.830 2.980 2.830 2.880 489,545 +0.09(+3.23%)
Apr 09, 2018 2.980 3.020 2.790 2.790 647,639 -0.17(-5.74%)
Apr 06, 2018 3.090 3.190 2.930 2.960 548,483 -0.15(-4.82%)
Apr 05, 2018 3.150 3.190 3.025 3.110 378,840 -0.02(-0.64%)
Apr 04, 2018 2.940 3.240 2.770 3.130 958,475 +0.16(+5.39%)
Apr 03, 2018 2.850 2.980 2.760 2.970 447,982 +0.15(+5.32%)
Apr 02, 2018 2.930 2.970 2.755 2.820 692,401 -0.17(-5.69%)
Mar 29, 2018 2.990 2.990 2.990 0 +0.14(+4.91%)
Mar 28, 2018 2.750 3.000 2.671 2.850 1,199,766 +0.11(+4.01%)
Mar 27, 2018 2.820 2.820 2.660 2.740 1,347,548 -0.08(-2.84%)
Mar 26, 2018 2.770 2.850 2.575 2.820 1,628,063 +0.07(+2.55%)
Mar 23, 2018 2.530 2.790 2.530 2.750 1,196,444 +0.24(+9.56%)
Mar 22, 2018 2.440 2.580 2.400 2.510 980,446 +0.06(+2.45%)
Mar 21, 2018 2.410 2.470 2.360 2.450 549,547 +0.03(+1.24%)
Mar 20, 2018 2.660 2.670 2.410 2.420 1,023,936 -0.24(-9.02%)
Mar 19, 2018 2.810 2.860 2.600 2.660 922,400 -0.15(-5.34%)
Mar 16, 2018 2.700 2.880 2.690 2.810 2,611,539 +0.12(+4.46%)
Mar 15, 2018 2.940 2.990 2.635 2.690 1,320,454 -0.22(-7.56%)
Mar 14, 2018 3.070 3.130 2.880 2.910 1,338,477 -0.14(-4.59%)
Mar 13, 2018 3.110 3.190 3.050 3.050 788,525 -0.03(-0.97%)
Mar 12, 2018 3.210 3.390 3.070 3.080 981,715 -0.12(-3.75%)
Mar 09, 2018 3.280 3.320 3.090 3.200 1,617,402 -0.08(-2.44%)
Mar 08, 2018 3.300 3.370 3.190 3.280 1,116,764 -0.08(-2.38%)
Mar 07, 2018 3.280 3.415 3.280 3.360 2,123,389 -0.02(-0.59%)
Mar 06, 2018 3.370 3.430 3.265 3.380 1,894,306 -0.04(-1.17%)
Mar 05, 2018 3.370 3.430 3.310 3.420 976,874 +0.01(+0.29%)
Mar 02, 2018 3.230 3.470 3.160 3.410 1,119,258 +0.10(+3.02%)
Mar 01, 2018 3.280 3.350 3.170 3.310 1,331,709 -0.02(-0.60%)
Feb 28, 2018 3.440 3.500 3.310 3.330 866,093 -0.12(-3.48%)
Feb 27, 2018 3.310 3.472 3.290 3.450 1,692,372 +0.11(+3.29%)
Feb 26, 2018 3.190 3.360 3.190 3.340 524,941 +0.10(+3.09%)
Feb 23, 2018 3.160 3.270 3.095 3.240 618,512 +0.05(+1.57%)
Feb 22, 2018 3.170 3.190 647,540 -0.14(-4.20%)
Feb 21, 2018 3.200 3.510 3.200 3.330 5,247,234 +0.15(+4.72%)
Feb 20, 2018 3.180 3.210 3.105 3.180 1,333,711 +0.00(+0.00%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.11(+3.58%)
Feb 15, 2018 3.010 3.150 2.960 3.070 481,895 +0.10(+3.37%)
Feb 14, 2018 2.930 3.010 2.850 2.970 382,907 +0.04(+1.37%)
Feb 13, 2018 3.000 3.060 2.920 2.930 507,401 -0.07(-2.33%)
Feb 12, 2018 3.010 3.090 2.930 3.000 548,201 -0.01(-0.33%)
Feb 09, 2018 3.060 3.100 2.850 3.010 675,550 -0.01(-0.33%)
Feb 08, 2018 3.190 3.240 3.010 3.020 632,234 -0.15(-4.73%)
Feb 07, 2018 3.140 3.280 3.140 3.170 514,401 +0.02(+0.63%)
Feb 06, 2018 3.030 3.220 3.020 3.150 962,311 +0.06(+1.94%)
Feb 05, 2018 3.080 3.350 3.060 3.090 1,171,199 +0.01(+0.32%)
Feb 02, 2018 3.230 3.244 3.070 3.080 671,696 -0.21(-6.38%)
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.