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 17, 2019 0.1265 0.1265 0.1265 0 -0.00(-2.69%)
Sep 16, 2019 0.1300 0.1500 0.1300 0.1300 1,694,215 +0.00(+1.64%)
Sep 13, 2019 0.1231 0.1900 0.1230 0.1279 5,131,400 -0.01(-4.91%)
Sep 12, 2019 0.1312 0.1388 0.1200 0.1345 2,802,988 +0.01(+9.35%)
Sep 11, 2019 0.1240 0.1399 0.1200 0.1230 3,353,873 +0.00(+2.50%)
Sep 10, 2019 0.1226 0.1700 0.1160 0.1200 14,446,555 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1699 0.1150 0.1200 5,112,768 -0.12(-49.47%)
Sep 06, 2019 0.2587 0.2612 0.2312 0.2375 158,700 -0.00(-1.08%)
Sep 05, 2019 0.2720 0.2800 0.2228 0.2401 911,681 -0.03(-9.74%)
Sep 04, 2019 0.2698 0.2880 0.2600 0.2660 252,781 -0.00(-1.26%)
Sep 03, 2019 0.2840 0.2840 0.2550 0.2694 389,404 -0.01(-5.14%)
Aug 30, 2019 0.3040 0.3068 0.2800 0.2840 93,500 +0.00(+1.32%)
Aug 29, 2019 0.2990 0.2996 0.2800 0.2803 231,832 -0.01(-3.34%)
Aug 28, 2019 0.2900 0.3000 0.2800 0.2900 110,713 +0.01(+3.53%)
Aug 27, 2019 0.3000 0.3018 0.2702 0.2801 108,676 -0.02(-5.59%)
Aug 26, 2019 0.3100 0.3186 0.2800 0.2967 146,342 -0.02(-4.87%)
Aug 23, 2019 0.3146 0.3330 0.2901 0.3119 174,000 -0.01(-1.76%)
Aug 22, 2019 0.3176 0.3328 0.3118 0.3175 119,492 +0.01(+1.96%)
Aug 21, 2019 0.3213 0.3600 0.3067 0.3114 753,426 -0.02(-5.64%)
Aug 20, 2019 0.3011 0.3380 0.3011 0.3300 265,604 +0.02(+5.26%)
Aug 19, 2019 0.3097 0.3199 0.3000 0.3135 109,947 +0.00(+0.22%)
Aug 16, 2019 0.3100 0.3200 0.2961 0.3128 136,700 +0.00(+0.90%)
Aug 15, 2019 0.3202 0.3301 0.2901 0.3100 322,968 -0.01(-2.42%)
Aug 14, 2019 0.3035 0.3300 0.3000 0.3177 74,323 -0.02(-5.22%)
Aug 13, 2019 0.3258 0.3489 0.3164 0.3352 218,783 +0.01(+2.07%)
Aug 12, 2019 0.3400 0.3580 0.3201 0.3284 141,110 -0.00(-0.33%)
Aug 09, 2019 0.3400 0.3497 0.3200 0.3295 201,300 -0.01(-3.09%)
Aug 08, 2019 0.3400 0.3497 0.3225 0.3400 145,852 -0.01(-2.86%)
Aug 07, 2019 0.3100 0.3800 0.3100 0.3500 400,113 +0.04(+11.36%)
Aug 06, 2019 0.3071 0.3200 0.3022 0.3143 242,078 -0.01(-1.78%)
Aug 05, 2019 0.3373 0.3400 0.3035 0.3200 214,037 -0.02(-5.19%)
Aug 02, 2019 0.3400 0.3482 0.3108 0.3375 226,900 -0.00(-1.37%)
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.