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 (%)
Aug 30, 2019 0.3040 0.3068 0.2800 0.2840 93,500 +0.00(+1.32%)
Aug 29, 2019 0.2990 0.2996 0.2800 0.2803 231,832 -0.01(-3.34%)
Aug 28, 2019 0.2900 0.3000 0.2800 0.2900 110,713 +0.01(+3.53%)
Aug 27, 2019 0.3000 0.3018 0.2702 0.2801 108,676 -0.02(-5.59%)
Aug 26, 2019 0.3100 0.3186 0.2800 0.2967 146,342 -0.02(-4.87%)
Aug 23, 2019 0.3146 0.3330 0.2901 0.3119 174,000 -0.01(-1.76%)
Aug 22, 2019 0.3176 0.3328 0.3118 0.3175 119,492 +0.01(+1.96%)
Aug 21, 2019 0.3213 0.3600 0.3067 0.3114 753,426 -0.02(-5.64%)
Aug 20, 2019 0.3011 0.3380 0.3011 0.3300 265,604 +0.02(+5.26%)
Aug 19, 2019 0.3097 0.3199 0.3000 0.3135 109,947 +0.00(+0.22%)
Aug 16, 2019 0.3100 0.3200 0.2961 0.3128 136,700 +0.00(+0.90%)
Aug 15, 2019 0.3202 0.3301 0.2901 0.3100 322,968 -0.01(-2.42%)
Aug 14, 2019 0.3035 0.3300 0.3000 0.3177 74,323 -0.02(-5.22%)
Aug 13, 2019 0.3258 0.3489 0.3164 0.3352 218,783 +0.01(+2.07%)
Aug 12, 2019 0.3400 0.3580 0.3201 0.3284 141,110 -0.00(-0.33%)
Aug 09, 2019 0.3400 0.3497 0.3200 0.3295 201,300 -0.01(-3.09%)
Aug 08, 2019 0.3400 0.3497 0.3225 0.3400 145,852 -0.01(-2.86%)
Aug 07, 2019 0.3100 0.3800 0.3100 0.3500 400,113 +0.04(+11.36%)
Aug 06, 2019 0.3071 0.3200 0.3022 0.3143 242,078 -0.01(-1.78%)
Aug 05, 2019 0.3373 0.3400 0.3035 0.3200 214,037 -0.02(-5.19%)
Aug 02, 2019 0.3400 0.3482 0.3108 0.3375 226,900 -0.00(-1.37%)
Aug 01, 2019 0.3485 0.3769 0.3347 0.3422 127,838 +0.00(+0.59%)
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%)
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.