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 (%)
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%)
Apr 01, 2019 2.510 2.550 2.400 2.510 175,891 +0.04(+1.62%)
Mar 29, 2019 2.610 2.640 2.420 2.470 235,000 -0.13(-5.00%)
Mar 28, 2019 2.620 2.640 2.520 2.600 149,684 +0.02(+0.78%)
Mar 27, 2019 2.640 2.640 2.450 2.580 292,166 -0.05(-1.90%)
Mar 26, 2019 2.670 2.720 2.600 2.630 142,937 -0.03(-1.13%)
Mar 25, 2019 2.650 2.670 2.620 2.660 113,654 +0.01(+0.38%)
Mar 22, 2019 2.620 2.650 2.550 2.650 136,400 +0.01(+0.38%)
Mar 21, 2019 2.660 2.700 2.630 2.640 81,605 -0.02(-0.75%)
Mar 20, 2019 2.780 2.850 2.610 2.660 219,724 -0.11(-3.97%)
Mar 19, 2019 2.800 2.880 2.760 2.770 143,877 -0.01(-0.36%)
Mar 18, 2019 2.790 2.920 2.710 2.780 275,405 +0.03(+1.09%)
Mar 15, 2019 3.290 3.300 2.750 2.750 835,900 -0.54(-16.41%)
Mar 14, 2019 3.210 3.380 3.204 3.290 314,908 +0.10(+3.13%)
Mar 13, 2019 3.110 3.290 3.105 3.190 578,217 +0.10(+3.24%)
Mar 12, 2019 2.990 3.130 2.990 3.090 342,797 +0.10(+3.34%)
Mar 11, 2019 3.010 3.030 2.960 2.990 110,364 +0.01(+0.34%)
Mar 08, 2019 2.990 3.040 2.911 2.980 154,000 -0.02(-0.67%)
Mar 07, 2019 2.910 3.020 2.880 3.000 130,219 +0.08(+2.74%)
Mar 06, 2019 2.990 2.990 2.890 2.920 161,830 -0.07(-2.34%)
Mar 05, 2019 3.000 3.040 2.950 2.990 127,229 -0.01(-0.33%)
Mar 04, 2019 3.010 3.030 2.890 3.000 249,961 +0.01(+0.33%)
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.