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 (%)
Jul 31, 2018 2.120 2.200 2.080 2.180 306,063 +0.06(+2.83%)
Jul 30, 2018 2.170 2.180 2.100 2.120 422,531 -0.03(-1.40%)
Jul 27, 2018 2.140 2.170 2.090 2.150 376,000 +0.03(+1.42%)
Jul 26, 2018 2.070 2.120 2.040 2.120 367,692 +0.07(+3.41%)
Jul 25, 2018 2.050 2.100 2.030 2.050 419,882 -0.01(-0.49%)
Jul 24, 2018 2.210 2.211 2.050 2.060 868,713 -0.12(-5.50%)
Jul 23, 2018 2.190 2.220 2.120 2.180 414,612 -0.02(-0.91%)
Jul 20, 2018 2.250 2.250 2.150 2.200 614,977 -0.03(-1.35%)
Jul 19, 2018 2.210 2.260 2.210 2.230 442,158 +0.02(+0.90%)
Jul 18, 2018 2.200 2.230 2.160 2.210 414,577 +0.00(+0.00%)
Jul 17, 2018 2.150 2.230 2.150 2.210 470,782 +0.04(+1.84%)
Jul 16, 2018 2.210 2.250 2.150 2.170 741,087 -0.03(-1.36%)
Jul 13, 2018 2.200 665,483 +0.03(+1.38%)
Jul 12, 2018 2.220 2.260 2.160 2.170 599,029 -0.04(-1.81%)
Jul 11, 2018 2.240 2.290 2.130 2.210 678,332 -0.04(-1.78%)
Jul 10, 2018 2.250 2.300 2.180 2.250 701,875 +0.00(+0.00%)
Jul 09, 2018 2.270 2.301 2.240 2.250 955,545 -0.02(-0.88%)
Jul 06, 2018 2.230 2.370 2.210 2.270 877,217 +0.03(+1.34%)
Jul 05, 2018 2.180 2.290 2.080 2.240 984,324 +0.07(+3.23%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.02(+0.93%)
Jul 02, 2018 2.250 2.250 2.110 2.150 970,934 -0.13(-5.70%)
Jun 29, 2018 2.050 2.290 1.980 2.280 1,429,205 +0.24(+11.76%)
Jun 28, 2018 2.140 2.150 1.810 2.040 2,007,614 -0.12(-5.56%)
Jun 27, 2018 2.100 2.240 2.080 2.160 897,809 +0.06(+2.86%)
Jun 26, 2018 2.500 2.530 2.020 2.100 4,101,545 -0.42(-16.67%)
Jun 25, 2018 2.400 2.650 2.340 2.520 2,848,376 +0.14(+5.88%)
Jun 22, 2018 2.290 2.520 2.231 2.380 7,095,601 +0.11(+4.85%)
Jun 21, 2018 2.260 2.370 2.161 2.270 1,854,064 -0.01(-0.44%)
Jun 20, 2018 2.380 2.540 2.140 2.280 3,242,224 -0.02(-0.87%)
Jun 19, 2018 2.140 2.360 2.020 2.300 2,178,012 +0.16(+7.48%)
Jun 18, 2018 1.950 2.195 1.900 2.140 2,811,604 +0.17(+8.63%)
Jun 15, 2018 2.050 1.820 1.970 2,591,896 +0.15(+8.24%)
Jun 14, 2018 1.660 1.820 1.570 1.820 2,382,989 +0.07(+4.00%)
Jun 13, 2018 1.800 1.840 1.691 1.750 1,387,904 -0.05(-2.78%)
Jun 12, 2018 1.760 1.830 1.750 1.800 1,038,697 +0.05(+2.86%)
Jun 11, 2018 1.740 1.810 1.680 1.750 874,801 +0.02(+1.16%)
Jun 08, 2018 1.680 1.740 1.678 1.730 747,971 +0.07(+4.22%)
Jun 07, 2018 1.780 1.820 1.655 1.660 1,256,449 -0.13(-7.26%)
Jun 06, 2018 1.660 1.800 1.650 1.790 1,904,993 +0.14(+8.48%)
Jun 05, 2018 1.560 1.710 1.510 1.650 1,971,408 +0.10(+6.45%)
Jun 04, 2018 1.400 1.645 1.400 1.550 3,216,674 +0.17(+12.32%)
Jun 01, 2018 1.430 1.440 1.300 1.380 7,803,722 -0.03(-2.13%)
May 31, 2018 1.560 1.560 1.410 1.410 2,146,573 -0.14(-8.74%)
May 30, 2018 1.570 1.570 1.540 1.545 867,227 -0.01(-0.32%)
May 29, 2018 1.550 1.570 1.510 1.550 1,921,659 -0.14(-8.28%)
May 25, 2018 1.690 1.690 1.690 0 +0.06(+3.68%)
May 24, 2018 1.570 1.660 1.530 1.630 841,056 +0.07(+4.49%)
May 23, 2018 1.600 1.630 1.550 1.560 1,321,344 -0.03(-1.89%)
May 22, 2018 1.630 1.670 1.570 1.590 1,408,690 -0.04(-2.45%)
May 21, 2018 1.690 1.700 1.620 1.630 968,771 -0.04(-2.40%)
May 18, 2018 1.730 1.780 1.645 1.670 1,215,806 -0.06(-3.47%)
May 17, 2018 1.790 1.840 1.700 1.730 844,212 -0.06(-3.62%)
May 16, 2018 1.710 1.880 1.710 1.795 1,078,173 +0.10(+5.90%)
May 15, 2018 1.850 1.850 1.660 1.695 1,333,367 -0.16(-8.38%)
May 14, 2018 1.570 1.980 1.550 1.850 4,207,613 +0.29(+18.59%)
May 11, 2018 1.600 1.610 1.535 1.560 3,086,851 -0.05(-3.11%)
May 10, 2018 1.670 1.700 1.590 1.610 1,335,972 -0.02(-1.23%)
May 09, 2018 1.600 1.710 1.581 1.630 1,192,436 +0.03(+1.87%)
May 08, 2018 1.800 1.850 1.560 1.600 3,334,039 -0.06(-3.90%)
May 07, 2018 1.730 1.730 1.640 1.665 1,244,096 +0.04(+2.15%)
May 04, 2018 1.820 1.820 1.540 1.630 3,025,038 -0.11(-6.32%)
May 03, 2018 1.960 1.978 1.740 1.740 2,176,771 -0.21(-10.77%)
May 02, 2018 2.100 2.113 1.800 1.950 2,871,945 -0.10(-4.88%)
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.