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, 2019 0.3626 0.3689 0.3030 0.3402 525,491 -0.02(-6.18%)
Jul 30, 2019 0.3853 0.3900 0.3550 0.3626 323,729 -0.00(-1.20%)
Jul 29, 2019 0.3700 0.3850 0.3652 0.3670 100,489 +0.00(+1.13%)
Jul 26, 2019 0.3700 0.3758 0.3508 0.3629 249,000 -0.01(-2.18%)
Jul 25, 2019 0.3670 0.3771 0.3558 0.3710 108,516 -0.01(-2.88%)
Jul 24, 2019 0.3900 0.3999 0.3672 0.3820 608,088 +0.01(+4.00%)
Jul 23, 2019 0.4450 0.4450 0.3600 0.3673 388,764 -0.05(-12.55%)
Jul 22, 2019 0.4300 0.4300 0.4000 0.4200 301,334 -0.00(-0.45%)
Jul 19, 2019 0.4052 0.4400 0.3881 0.4219 483,200 +0.00(+0.45%)
Jul 18, 2019 0.4400 0.4400 0.4000 0.4200 72,638 -0.02(-3.45%)
Jul 17, 2019 0.4121 0.4400 0.4100 0.4350 228,531 +0.02(+3.57%)
Jul 16, 2019 0.4200 0.4400 0.4100 0.4200 238,930 -0.02(-4.55%)
Jul 15, 2019 0.3900 0.4400 0.3900 0.4400 390,671 +0.04(+9.97%)
Jul 12, 2019 0.4300 0.4399 0.3820 0.4001 690,900 -0.03(-6.95%)
Jul 11, 2019 0.4299 0.4600 0.4210 0.4300 449,348 -0.00(-0.58%)
Jul 10, 2019 0.4120 0.4599 0.4100 0.4325 518,120 -0.02(-4.04%)
Jul 09, 2019 0.5200 0.5385 0.4139 0.4507 1,152,587 -0.08(-14.56%)
Jul 08, 2019 0.5300 0.5599 0.5200 0.5275 486,995 -0.00(-0.47%)
Jul 05, 2019 0.5300 0.5797 0.5200 0.5300 376,500 -0.01(-1.85%)
Jul 03, 2019 0.5500 0.5579 0.5223 0.5400 339,300 -0.03(-5.26%)
Jul 02, 2019 0.6000 0.6000 0.5100 0.5700 1,146,683 -0.01(-1.72%)
Jul 01, 2019 0.5000 0.6100 0.4700 0.5800 2,463,299 +0.09(+17.98%)
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%)
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.