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 (%)
Jun 28, 2019 0.5600 0.5650 0.4600 0.4916 2,177,900 -0.05(-8.96%)
Jun 27, 2019 0.3700 0.5800 0.3700 0.5400 4,247,088 +0.17(+46.18%)
Jun 26, 2019 0.3559 0.3890 0.3420 0.3694 373,031 +0.03(+7.95%)
Jun 25, 2019 0.3389 0.3639 0.3301 0.3422 281,702 +0.00(+0.65%)
Jun 24, 2019 0.3600 0.3623 0.3271 0.3400 361,420 -0.03(-7.73%)
Jun 21, 2019 0.3900 0.4000 0.3420 0.3685 452,900 -0.01(-2.49%)
Jun 20, 2019 0.3582 0.3894 0.3443 0.3779 433,035 +0.02(+4.97%)
Jun 19, 2019 0.3600 0.3885 0.3266 0.3600 645,062 -0.01(-2.76%)
Jun 18, 2019 0.3788 0.3850 0.3700 0.3702 354,829 -0.01(-2.58%)
Jun 17, 2019 0.4000 0.4106 0.3500 0.3800 736,006 -0.01(-2.71%)
Jun 14, 2019 0.4100 0.4500 0.3901 0.3906 271,500 -0.02(-4.75%)
Jun 13, 2019 0.3800 0.4200 0.3800 0.4101 390,476 +0.01(+3.64%)
Jun 12, 2019 0.4400 0.4400 0.3800 0.3957 790,907 -0.02(-5.79%)
Jun 11, 2019 0.4190 0.4499 0.4050 0.4200 1,040,717 +0.01(+2.44%)
Jun 10, 2019 0.4000 0.4300 0.4000 0.4100 337,733 -0.00(-0.73%)
Jun 07, 2019 0.4400 0.4791 0.3900 0.4130 1,314,500 -0.03(-7.65%)
Jun 06, 2019 0.4680 0.4789 0.4200 0.4472 969,018 -0.02(-4.32%)
Jun 05, 2019 0.4256 0.5699 0.4002 0.4674 5,552,275 +0.06(+14.00%)
Jun 04, 2019 0.3975 0.4200 0.3811 0.4100 963,025 +0.02(+5.67%)
Jun 03, 2019 0.4000 0.4075 0.3800 0.3880 461,491 -0.01(-3.07%)
May 31, 2019 0.4071 0.4071 0.3900 0.4003 469,500 -0.00(-0.52%)
May 30, 2019 0.4050 0.4130 0.3760 0.4024 881,121 -0.02(-4.19%)
May 29, 2019 0.4600 0.4600 0.4100 0.4200 752,736 -0.03(-6.67%)
May 28, 2019 0.4770 0.5301 0.4500 0.4500 757,189 -0.04(-7.60%)
May 24, 2019 0.4700 0.4900 0.4272 0.4870 485,300 +0.04(+8.22%)
May 23, 2019 0.4554 0.4666 0.4302 0.4500 259,274 -0.00(-0.44%)
May 22, 2019 0.4869 0.4869 0.4500 0.4520 734,004 -0.03(-5.83%)
May 21, 2019 0.4500 0.5300 0.4200 0.4800 899,750 +0.05(+11.34%)
May 20, 2019 0.4405 0.4500 0.4180 0.4311 654,824 -0.01(-3.12%)
May 17, 2019 0.4500 0.4850 0.4340 0.4450 1,068,400 -0.02(-3.28%)
May 16, 2019 0.5600 0.5779 0.4301 0.4601 3,039,078 -0.13(-22.00%)
May 15, 2019 0.5900 0.6300 0.5600 0.5899 1,435,053 -0.00(-0.02%)
May 14, 2019 0.5000 0.6000 0.5000 0.5900 1,264,549 +0.05(+9.26%)
May 13, 2019 0.5900 0.5900 0.4800 0.5400 1,493,880 -0.05(-7.91%)
May 10, 2019 0.6150 0.6200 0.5700 0.5864 1,178,500 -0.03(-4.50%)
May 09, 2019 0.6200 0.6352 0.5800 0.6140 1,471,788 +0.01(+2.33%)
May 08, 2019 0.5800 0.6950 0.5800 0.6000 7,974,998 -0.01(-0.91%)
May 07, 2019 0.6100 0.6285 0.5800 0.6055 1,425,957 -0.03(-5.39%)
May 06, 2019 0.7200 0.7500 0.5530 0.6400 10,985,845 -0.74(-53.62%)
May 03, 2019 1.300 1.410 1.300 1.380 498,300 +0.07(+5.34%)
May 02, 2019 1.400 1.400 1.250 1.310 976,596 -0.09(-6.43%)
May 01, 2019 1.500 1.500 1.390 1.400 599,357 -0.06(-4.11%)
Apr 30, 2019 1.560 1.578 1.421 1.460 1,099,076 -0.08(-5.19%)
Apr 29, 2019 1.540 1.570 1.530 1.540 539,367 -0.02(-1.28%)
Apr 26, 2019 1.590 1.590 1.520 1.560 490,000 -0.04(-2.50%)
Apr 25, 2019 1.570 1.660 1.530 1.600 1,371,459 +0.04(+2.56%)
Apr 24, 2019 1.660 1.710 1.550 1.560 625,268 -0.09(-5.45%)
Apr 23, 2019 1.520 1.670 1.500 1.650 1,443,600 +0.12(+7.84%)
Apr 22, 2019 1.670 1.670 1.500 1.530 850,765 -0.14(-8.38%)
Apr 18, 2019 1.650 1.740 1.530 1.670 1,292,000 +0.02(+1.21%)
Apr 17, 2019 1.740 1.790 1.580 1.650 506,490 -0.06(-3.51%)
Apr 16, 2019 1.830 1.840 1.630 1.710 614,150 -0.11(-6.04%)
Apr 15, 2019 1.830 1.900 1.570 1.820 1,784,441 -0.01(-0.55%)
Apr 12, 2019 1.990 1.990 1.790 1.830 863,500 -0.16(-8.04%)
Apr 11, 2019 2.120 2.200 1.911 1.990 982,708 -0.10(-4.78%)
Apr 10, 2019 2.070 2.130 1.900 2.090 1,187,809 +0.10(+5.03%)
Apr 09, 2019 2.030 2.060 1.990 1.990 196,596 -0.07(-3.40%)
Apr 08, 2019 2.070 2.240 1.900 2.060 1,782,026 -0.08(-3.74%)
Apr 05, 2019 2.210 2.230 2.110 2.140 323,000 -0.04(-1.83%)
Apr 04, 2019 2.180 2.260 2.150 2.180 548,047 -0.01(-0.46%)
Apr 03, 2019 2.370 2.405 2.160 2.190 525,656 -0.18(-7.59%)
Apr 02, 2019 2.510 2.540 2.350 2.370 276,935 -0.14(-5.58%)
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.