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 (%)
Nov 30, 2017 5.180 5.330 5.051 5.140 1,467,070 -0.03(-0.58%)
Nov 29, 2017 4.890 5.300 4.890 5.170 1,316,279 +0.32(+6.60%)
Nov 28, 2017 4.710 4.880 4.670 4.850 799,256 +0.11(+2.32%)
Nov 27, 2017 4.850 5.180 4.710 4.740 782,105 -0.13(-2.67%)
Nov 24, 2017 5.010 5.030 4.845 4.870 223,773 -0.07(-1.42%)
Nov 22, 2017 4.880 5.130 4.840 4.940 673,129 +0.10(+2.07%)
Nov 21, 2017 4.920 4.990 4.780 4.840 698,781 -0.05(-1.02%)
Nov 20, 2017 4.950 5.070 4.860 4.890 593,065 -0.07(-1.41%)
Nov 17, 2017 4.680 4.980 4.680 4.960 894,513 +0.30(+6.44%)
Nov 16, 2017 4.770 4.940 4.650 4.660 793,146 -0.04(-0.85%)
Nov 15, 2017 5.010 5.120 4.655 4.700 840,422 -0.38(-7.48%)
Nov 14, 2017 4.910 5.160 4.850 5.080 1,642,848 +0.17(+3.46%)
Nov 13, 2017 4.820 4.970 4.760 4.910 2,902,890 +0.11(+2.29%)
Nov 10, 2017 4.660 4.970 4.630 4.800 930,127 +0.14(+3.00%)
Nov 09, 2017 4.440 4.710 4.350 4.660 1,105,474 +0.23(+5.19%)
Nov 08, 2017 4.250 4.450 4.240 4.430 1,109,156 +0.18(+4.24%)
Nov 07, 2017 4.240 4.350 4.210 4.250 405,448 -0.02(-0.47%)
Nov 06, 2017 4.340 4.340 4.220 4.270 731,515 -0.01(-0.23%)
Nov 03, 2017 4.370 4.475 4.250 4.280 752,687 -0.07(-1.61%)
Nov 02, 2017 4.500 4.595 4.350 4.350 721,459 -0.15(-3.33%)
Nov 01, 2017 4.460 4.549 4.360 4.500 763,900 +0.09(+2.04%)
Oct 31, 2017 4.590 4.680 4.395 4.410 1,148,094 -0.16(-3.50%)
Oct 30, 2017 4.780 4.860 4.570 4.570 686,286 -0.20(-4.19%)
Oct 27, 2017 5.220 5.280 4.510 4.770 1,976,389 -0.47(-8.97%)
Oct 26, 2017 5.510 5.622 5.175 5.240 1,002,722 -0.27(-4.90%)
Oct 25, 2017 5.470 5.580 5.225 5.510 595,497 +0.05(+0.92%)
Oct 24, 2017 5.530 5.630 5.450 5.460 397,365 -0.04(-0.73%)
Oct 23, 2017 5.420 5.660 5.380 5.500 570,817 +0.11(+2.04%)
Oct 20, 2017 5.500 5.615 5.380 5.390 464,716 +0.00(+0.00%)
Oct 19, 2017 5.270 5.420 5.240 5.390 459,387 +0.01(+0.19%)
Oct 18, 2017 5.370 5.420 5.310 5.380 472,003 +0.06(+1.13%)
Oct 17, 2017 5.410 5.580 5.290 5.320 516,684 -0.08(-1.48%)
Oct 16, 2017 5.420 5.550 5.305 5.400 391,411 -0.02(-0.37%)
Oct 13, 2017 5.340 5.450 5.300 5.420 637,345 +0.10(+1.88%)
Oct 12, 2017 5.700 5.700 5.220 5.320 1,589,210 -0.38(-6.67%)
Oct 11, 2017 5.780 5.885 5.510 5.700 1,752,625 -0.09(-1.55%)
Oct 10, 2017 5.930 6.140 5.750 5.790 1,348,976 -0.10(-1.70%)
Oct 09, 2017 6.510 6.610 5.865 5.890 2,092,005 -0.64(-9.80%)
Oct 06, 2017 6.630 6.720 6.470 6.530 347,541 -0.17(-2.54%)
Oct 05, 2017 6.760 6.850 6.660 6.700 420,336 -0.02(-0.30%)
Oct 04, 2017 6.620 6.820 6.620 6.720 423,933 +0.04(+0.60%)
Oct 03, 2017 6.640 6.720 6.540 6.680 464,948 +0.08(+1.21%)
Oct 02, 2017 6.440 6.670 6.336 6.600 626,012 +0.16(+2.48%)
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%)
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.