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, 2017 6.853 7.210 6.665 6.705 2,632,774 -0.06(-0.88%)
Jul 28, 2017 6.388 6.804 6.388 6.764 1,662,806 +0.28(+4.27%)
Jul 27, 2017 6.338 6.447 6.318 6.487 856,744 +0.17(+2.66%)
Jul 26, 2017 6.507 6.546 6.259 6.318 1,389,115 -0.16(-2.45%)
Jul 25, 2017 6.467 6.665 6.398 6.477 749,946 +0.01(+0.15%)
Jul 24, 2017 6.546 6.576 6.398 6.467 691,685 -0.14(-2.10%)
Jul 21, 2017 6.655 6.665 6.455 6.606 1,158,478 -0.03(-0.45%)
Jul 20, 2017 6.804 6.615 6.635 1,517,416 -0.03(-0.45%)
Jul 19, 2017 6.536 6.794 6.488 6.665 1,794,622 +0.10(+1.51%)
Jul 18, 2017 6.487 6.593 6.374 6.566 1,664,086 +0.10(+1.53%)
Jul 17, 2017 6.328 6.586 6.328 6.467 1,169,974 +0.13(+2.03%)
Jul 14, 2017 6.457 6.659 6.338 6.338 1,586,908 -0.15(-2.29%)
Jul 13, 2017 6.318 6.853 6.249 6.487 2,938,319 +0.20(+3.15%)
Jul 12, 2017 6.318 6.432 6.110 6.289 2,788,759 +0.00(+0.00%)
Jul 11, 2017 6.606 6.675 6.130 6.289 3,418,453 -0.37(-5.51%)
Jul 10, 2017 6.932 6.988 6.566 6.655 3,229,143 -0.11(-1.61%)
Jul 07, 2017 6.358 7.031 6.269 6.764 4,283,768 +0.43(+6.80%)
Jul 06, 2017 6.932 6.932 6.308 6.333 4,861,091 -0.97(-13.23%)
Jul 05, 2017 7.744 7.764 7.091 7.299 4,518,230 -0.39(-5.03%)
Jul 03, 2017 9.141 9.171 7.497 7.685 5,918,875 -1.46(-15.93%)
Jun 30, 2017 9.448 9.507 9.062 9.141 3,022,295 -0.28(-2.94%)
Jun 29, 2017 9.408 10.67 8.873 9.418 11,971,710 -2.78(-22.81%)
Jun 28, 2017 11.95 12.59 11.69 12.20 1,501,789 +0.25(+2.07%)
Jun 27, 2017 12.47 12.49 11.64 11.95 1,364,915 -0.53(-4.28%)
Jun 26, 2017 10.14 13.02 10.01 12.49 4,464,625 +2.34(+23.02%)
Jun 23, 2017 9.666 10.17 9.601 10.15 696,455 +0.38(+3.85%)
Jun 22, 2017 9.557 10.04 9.507 9.775 683,538 +0.24(+2.49%)
Jun 21, 2017 9.775 10.03 9.507 9.537 773,733 -0.24(-2.43%)
Jun 20, 2017 10.47 10.47 9.775 9.775 679,341 -0.63(-6.09%)
Jun 19, 2017 10.61 10.80 10.40 10.41 1,016,806 -0.23(-2.14%)
Jun 16, 2017 10.63 10.88 10.38 10.64 1,082,159 -0.16(-1.47%)
Jun 15, 2017 10.76 10.82 10.15 10.79 800,106 -0.14(-1.27%)
Jun 14, 2017 11.04 11.04 10.60 10.93 557,350 -0.11(-0.99%)
Jun 13, 2017 10.89 11.09 10.53 11.04 716,352 +0.17(+1.55%)
Jun 12, 2017 11.67 11.78 10.84 10.87 1,324,526 -0.30(-2.66%)
Jun 09, 2017 11.22 11.28 10.50 11.17 1,560,026 -0.06(-0.53%)
Jun 08, 2017 11.67 11.97 11.19 11.23 957,211 -0.33(-2.83%)
Jun 07, 2017 11.86 11.88 11.14 11.56 1,172,354 -0.30(-2.51%)
Jun 06, 2017 12.51 13.22 11.72 11.85 1,971,986 -1.61(-11.99%)
Jun 05, 2017 12.90 13.58 12.60 13.47 1,460,616 +0.52(+3.98%)
Jun 02, 2017 14.02 14.02 12.73 12.95 1,674,703 -1.03(-7.37%)
Jun 01, 2017 13.66 14.35 13.41 13.98 618,240 +0.36(+2.62%)
May 31, 2017 13.53 13.78 13.07 13.63 680,754 +0.16(+1.18%)
May 30, 2017 13.73 13.75 13.25 13.47 311,458 -0.29(-2.09%)
May 26, 2017 14.02 14.11 13.72 13.76 362,260 -0.20(-1.45%)
May 25, 2017 13.90 14.38 13.60 13.96 449,772 +0.19(+1.40%)
May 24, 2017 13.50 13.89 13.26 13.77 688,252 +0.34(+2.50%)
May 23, 2017 13.59 13.73 13.16 13.43 366,370 -0.11(-0.80%)
May 22, 2017 13.32 13.65 13.04 13.54 492,876 +0.22(+1.63%)
May 19, 2017 13.28 13.59 13.16 13.32 393,189 +0.12(+0.90%)
May 18, 2017 13.75 14.12 12.98 13.20 903,107 -0.54(-3.95%)
May 17, 2017 13.90 13.97 13.53 13.75 533,356 -0.32(-2.24%)
May 16, 2017 14.53 14.53 13.75 14.06 572,127 -0.37(-2.60%)
May 15, 2017 14.47 14.67 14.35 14.44 463,212 -0.07(-0.48%)
May 12, 2017 14.61 14.92 14.23 14.51 419,419 -0.14(-0.94%)
May 11, 2017 15.75 15.77 14.61 14.64 481,161 -1.24(-7.82%)
May 10, 2017 15.55 16.04 15.34 15.89 732,734 +0.46(+3.00%)
May 09, 2017 14.79 15.43 14.79 15.42 723,291 +0.68(+4.62%)
May 08, 2017 14.63 14.97 14.59 14.74 276,402 +0.04(+0.27%)
May 05, 2017 14.13 14.72 13.98 14.70 375,029 +0.66(+4.70%)
May 04, 2017 15.00 15.10 13.85 14.04 684,196 -0.79(-5.32%)
May 03, 2017 14.93 15.20 14.67 14.83 379,370 -0.12(-0.79%)
May 02, 2017 15.01 15.07 14.73 14.95 376,305 -0.06(-0.39%)
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.