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 29, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Dec 28, 2017 4.100 4.100 3.990 4.010 488,314 -0.03(-0.74%)
Dec 27, 2017 4.110 4.220 4.020 4.040 353,314 -0.09(-2.18%)
Dec 26, 2017 4.020 4.313 4.000 4.130 910,755 +0.11(+2.74%)
Dec 22, 2017 3.910 4.030 3.880 4.020 673,239 +0.07(+1.77%)
Dec 21, 2017 3.960 4.010 3.910 3.950 539,296 -0.02(-0.50%)
Dec 20, 2017 3.960 4.000 3.840 3.970 691,995 +0.03(+0.76%)
Dec 19, 2017 4.050 4.060 3.920 3.940 1,231,448 -0.06(-1.50%)
Dec 18, 2017 3.980 4.100 3.915 4.000 1,130,345 +0.00(+0.00%)
Dec 15, 2017 3.740 4.000 3.730 4.000 2,465,748 +0.35(+9.59%)
Dec 14, 2017 3.970 4.000 3.570 3.650 2,251,149 -0.30(-7.59%)
Dec 13, 2017 3.790 3.990 3.771 3.950 992,541 +0.18(+4.77%)
Dec 12, 2017 3.970 4.010 3.760 3.770 815,883 -0.19(-4.80%)
Dec 11, 2017 3.860 3.986 3.700 3.960 1,778,242 +0.21(+5.60%)
Dec 08, 2017 4.080 4.290 3.740 3.750 3,752,282 -0.34(-8.42%)
Dec 07, 2017 4.120 4.200 4.070 4.095 1,237,668 -0.04(-1.09%)
Dec 06, 2017 4.340 4.390 3.830 4.140 5,551,505 -0.95(-18.66%)
Dec 05, 2017 5.210 5.210 4.980 5.090 940,175 -0.12(-2.30%)
Dec 04, 2017 5.140 5.470 5.100 5.210 1,060,173 +0.12(+2.36%)
Dec 01, 2017 5.150 5.190 4.921 5.090 837,516 -0.05(-0.97%)
Nov 30, 2017 5.180 5.330 5.051 5.140 1,467,070 -0.03(-0.58%)
Nov 29, 2017 4.890 5.300 4.890 5.170 1,316,279 +0.32(+6.60%)
Nov 28, 2017 4.710 4.880 4.670 4.850 799,256 +0.11(+2.32%)
Nov 27, 2017 4.850 5.180 4.710 4.740 782,105 -0.13(-2.67%)
Nov 24, 2017 5.010 5.030 4.845 4.870 223,773 -0.07(-1.42%)
Nov 22, 2017 4.880 5.130 4.840 4.940 673,129 +0.10(+2.07%)
Nov 21, 2017 4.920 4.990 4.780 4.840 698,781 -0.05(-1.02%)
Nov 20, 2017 4.950 5.070 4.860 4.890 593,065 -0.07(-1.41%)
Nov 17, 2017 4.680 4.980 4.680 4.960 894,513 +0.30(+6.44%)
Nov 16, 2017 4.770 4.940 4.650 4.660 793,146 -0.04(-0.85%)
Nov 15, 2017 5.010 5.120 4.655 4.700 840,422 -0.38(-7.48%)
Nov 14, 2017 4.910 5.160 4.850 5.080 1,642,848 +0.17(+3.46%)
Nov 13, 2017 4.820 4.970 4.760 4.910 2,902,890 +0.11(+2.29%)
Nov 10, 2017 4.660 4.970 4.630 4.800 930,127 +0.14(+3.00%)
Nov 09, 2017 4.440 4.710 4.350 4.660 1,105,474 +0.23(+5.19%)
Nov 08, 2017 4.250 4.450 4.240 4.430 1,109,156 +0.18(+4.24%)
Nov 07, 2017 4.240 4.350 4.210 4.250 405,448 -0.02(-0.47%)
Nov 06, 2017 4.340 4.340 4.220 4.270 731,515 -0.01(-0.23%)
Nov 03, 2017 4.370 4.475 4.250 4.280 752,687 -0.07(-1.61%)
Nov 02, 2017 4.500 4.595 4.350 4.350 721,459 -0.15(-3.33%)
Nov 01, 2017 4.460 4.549 4.360 4.500 763,900 +0.09(+2.04%)
Oct 31, 2017 4.590 4.680 4.395 4.410 1,148,094 -0.16(-3.50%)
Oct 30, 2017 4.780 4.860 4.570 4.570 686,286 -0.20(-4.19%)
Oct 27, 2017 5.220 5.280 4.510 4.770 1,976,389 -0.47(-8.97%)
Oct 26, 2017 5.510 5.622 5.175 5.240 1,002,722 -0.27(-4.90%)
Oct 25, 2017 5.470 5.580 5.225 5.510 595,497 +0.05(+0.92%)
Oct 24, 2017 5.530 5.630 5.450 5.460 397,365 -0.04(-0.73%)
Oct 23, 2017 5.420 5.660 5.380 5.500 570,817 +0.11(+2.04%)
Oct 20, 2017 5.500 5.615 5.380 5.390 464,716 +0.00(+0.00%)
Oct 19, 2017 5.270 5.420 5.240 5.390 459,387 +0.01(+0.19%)
Oct 18, 2017 5.370 5.420 5.310 5.380 472,003 +0.06(+1.13%)
Oct 17, 2017 5.410 5.580 5.290 5.320 516,684 -0.08(-1.48%)
Oct 16, 2017 5.420 5.550 5.305 5.400 391,411 -0.02(-0.37%)
Oct 13, 2017 5.340 5.450 5.300 5.420 637,345 +0.10(+1.88%)
Oct 12, 2017 5.700 5.700 5.220 5.320 1,589,210 -0.38(-6.67%)
Oct 11, 2017 5.780 5.885 5.510 5.700 1,752,625 -0.09(-1.55%)
Oct 10, 2017 5.930 6.140 5.750 5.790 1,348,976 -0.10(-1.70%)
Oct 09, 2017 6.510 6.610 5.865 5.890 2,092,005 -0.64(-9.80%)
Oct 06, 2017 6.630 6.720 6.470 6.530 347,541 -0.17(-2.54%)
Oct 05, 2017 6.760 6.850 6.660 6.700 420,336 -0.02(-0.30%)
Oct 04, 2017 6.620 6.820 6.620 6.720 423,933 +0.04(+0.60%)
Oct 03, 2017 6.640 6.720 6.540 6.680 464,948 +0.08(+1.21%)
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.