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 (%)
Dec 31, 2018 1.900 1.960 1.830 1.890 493,400 +0.02(+1.07%)
Dec 28, 2018 1.870 1.950 1.830 1.870 530,000 +0.01(+0.54%)
Dec 27, 2018 1.780 1.870 1.709 1.860 554,468 +0.07(+3.91%)
Dec 26, 2018 1.750 1.882 1.680 1.790 686,612 +0.05(+2.87%)
Dec 24, 2018 1.810 1.810 1.630 1.740 390,700 -0.05(-2.79%)
Dec 21, 2018 1.800 1.900 1.770 1.790 465,300 -0.01(-0.56%)
Dec 20, 2018 2.090 2.140 1.780 1.800 733,528 -0.27(-13.04%)
Dec 19, 2018 1.990 2.115 1.920 2.070 477,960 +0.07(+3.50%)
Dec 18, 2018 1.850 2.040 1.790 2.000 697,243 +0.16(+8.70%)
Dec 17, 2018 1.890 1.920 1.780 1.840 531,325 -0.04(-2.13%)
Dec 14, 2018 1.990 1.990 1.830 1.880 407,100 -0.10(-5.05%)
Dec 13, 2018 2.230 2.230 1.810 1.980 1,929,315 -0.54(-21.43%)
Dec 12, 2018 2.570 2.609 2.482 2.520 221,994 -0.02(-0.79%)
Dec 11, 2018 2.660 2.680 2.440 2.540 577,408 -0.11(-4.15%)
Dec 10, 2018 2.670 2.730 2.520 2.650 210,959 -0.03(-1.12%)
Dec 07, 2018 2.670 2.750 2.570 2.680 194,900 +0.01(+0.37%)
Dec 06, 2018 2.550 2.703 2.530 2.670 289,941 +0.06(+2.30%)
Dec 04, 2018 2.850 2.930 2.600 2.610 526,300 -0.25(-8.74%)
Dec 03, 2018 2.970 2.970 2.810 2.860 716,233 -0.06(-2.05%)
Nov 30, 2018 2.980 3.040 2.880 2.920 857,300 -0.06(-2.01%)
Nov 29, 2018 3.100 3.210 2.960 2.980 415,390 -0.10(-3.25%)
Nov 28, 2018 2.930 3.240 2.890 3.080 690,105 +0.17(+5.84%)
Nov 27, 2018 2.910 3.000 2.890 2.910 205,924 +0.00(+0.00%)
Nov 26, 2018 2.990 3.040 2.890 2.910 323,284 -0.06(-2.02%)
Nov 23, 2018 3.000 3.080 2.960 2.970 139,200 -0.03(-1.00%)
Nov 21, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 20, 2018 3.030 3.110 2.930 3.050 321,006 -0.08(-2.56%)
Nov 19, 2018 3.200 3.290 3.065 3.130 326,550 -0.09(-2.80%)
Nov 16, 2018 3.150 3.310 3.130 3.220 337,500 +0.05(+1.58%)
Nov 15, 2018 3.180 3.250 3.020 3.170 497,168 -0.02(-0.63%)
Nov 14, 2018 3.400 3.440 3.180 3.190 427,467 -0.14(-4.20%)
Nov 13, 2018 3.440 3.520 3.310 3.330 427,308 -0.11(-3.20%)
Nov 12, 2018 3.430 3.580 3.340 3.440 826,339 +0.01(+0.29%)
Nov 09, 2018 3.240 3.470 3.160 3.430 1,488,800 +0.19(+5.86%)
Nov 08, 2018 3.110 3.300 3.010 3.240 573,624 +0.11(+3.51%)
Nov 07, 2018 3.180 3.290 3.060 3.130 471,935 -0.02(-0.63%)
Nov 06, 2018 3.130 3.260 3.060 3.150 441,543 +0.02(+0.64%)
Nov 05, 2018 3.000 3.370 3.000 3.130 1,239,764 +0.12(+3.99%)
Nov 02, 2018 2.830 3.060 2.830 3.010 913,300 +0.16(+5.61%)
Nov 01, 2018 2.750 2.890 2.720 2.850 604,170 +0.11(+4.01%)
Oct 31, 2018 2.610 2.790 2.570 2.740 432,702 +0.13(+4.98%)
Oct 30, 2018 2.560 2.670 2.530 2.610 1,103,587 +0.05(+1.95%)
Oct 29, 2018 2.540 2.780 2.480 2.560 2,233,596 +0.10(+4.07%)
Oct 26, 2018 2.520 2.550 2.410 2.460 529,100 -0.09(-3.53%)
Oct 25, 2018 2.630 2.630 2.350 2.550 1,385,070 -0.09(-3.41%)
Oct 24, 2018 2.710 2.830 2.535 2.640 1,003,625 +0.01(+0.38%)
Oct 23, 2018 2.760 2.880 2.620 2.630 1,608,710 -0.31(-10.54%)
Oct 22, 2018 3.170 3.410 2.900 2.940 1,697,002 -0.25(-7.84%)
Oct 19, 2018 2.900 3.230 2.810 3.190 2,498,800 +0.28(+9.62%)
Oct 18, 2018 2.780 3.130 2.750 2.910 2,391,194 +0.13(+4.68%)
Oct 17, 2018 2.650 2.840 2.500 2.780 2,081,516 +0.13(+4.91%)
Oct 16, 2018 2.570 2.740 2.500 2.650 598,541 +0.09(+3.52%)
Oct 15, 2018 2.520 2.600 2.330 2.560 514,919 +0.06(+2.40%)
Oct 12, 2018 2.580 2.670 2.470 2.500 482,200 -0.06(-2.34%)
Oct 11, 2018 2.210 2.580 2.180 2.560 1,444,612 +0.37(+16.89%)
Oct 10, 2018 2.280 2.350 2.190 2.190 411,226 -0.09(-3.95%)
Oct 09, 2018 2.160 2.350 2.160 2.280 454,816 +0.12(+5.56%)
Oct 08, 2018 2.080 2.240 2.070 2.160 522,563 +0.09(+4.35%)
Oct 05, 2018 2.070 2.130 2.070 2.070 171,900 -0.01(-0.48%)
Oct 04, 2018 2.020 2.140 2.005 2.080 234,775 +0.05(+2.46%)
Oct 03, 2018 2.040 2.040 1.990 2.030 275,465 -0.02(-0.98%)
Oct 02, 2018 2.040 2.050 2.000 2.050 458,539 +0.01(+0.49%)
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.