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 (%)
Sep 17, 2019 0.1265 0.1265 0.1265 0 -0.00(-2.69%)
Sep 16, 2019 0.1300 0.1500 0.1300 0.1300 1,694,215 +0.00(+1.64%)
Sep 13, 2019 0.1231 0.1900 0.1230 0.1279 5,131,400 -0.01(-4.91%)
Sep 12, 2019 0.1312 0.1388 0.1200 0.1345 2,802,988 +0.01(+9.35%)
Sep 11, 2019 0.1240 0.1399 0.1200 0.1230 3,353,873 +0.00(+2.50%)
Sep 10, 2019 0.1226 0.1700 0.1160 0.1200 14,446,555 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1699 0.1150 0.1200 5,112,768 -0.12(-49.47%)
Sep 06, 2019 0.2587 0.2612 0.2312 0.2375 158,700 -0.00(-1.08%)
Sep 05, 2019 0.2720 0.2800 0.2228 0.2401 911,681 -0.03(-9.74%)
Sep 04, 2019 0.2698 0.2880 0.2600 0.2660 252,781 -0.00(-1.26%)
Sep 03, 2019 0.2840 0.2840 0.2550 0.2694 389,404 -0.01(-5.14%)
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%)
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%)
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%)
Mar 01, 2019 2.920 3.060 2.920 2.990 236,600 +0.06(+2.05%)
Feb 28, 2019 2.970 2.970 2.870 2.930 186,512 -0.04(-1.35%)
Feb 27, 2019 2.960 3.010 2.950 2.970 98,600 -0.01(-0.34%)
Feb 26, 2019 2.970 3.030 2.900 2.980 85,271 +0.01(+0.34%)
Feb 25, 2019 2.900 3.010 2.900 2.970 111,510 +0.08(+2.77%)
Feb 22, 2019 2.990 3.010 2.875 2.890 229,300 -0.09(-3.02%)
Feb 21, 2019 3.030 3.070 2.960 2.980 178,221 -0.05(-1.65%)
Feb 20, 2019 3.020 3.082 2.995 3.030 159,941 +0.00(+0.00%)
Feb 19, 2019 2.970 3.070 2.963 3.030 204,972 +0.07(+2.36%)
Feb 15, 2019 2.900 3.030 2.840 2.960 220,100 +0.06(+2.07%)
Feb 14, 2019 2.970 3.030 2.890 2.900 222,401 -0.08(-2.68%)
Feb 13, 2019 3.130 3.170 2.980 2.980 603,975 -0.12(-3.87%)
Feb 12, 2019 3.150 3.215 3.060 3.100 153,840 -0.04(-1.27%)
Feb 11, 2019 2.990 3.250 2.946 3.140 264,352 +0.14(+4.67%)
Feb 08, 2019 2.980 3.080 2.975 3.000 102,000 +0.00(+0.00%)
Feb 07, 2019 2.950 3.030 2.870 3.000 153,263 +0.01(+0.33%)
Feb 06, 2019 3.080 3.080 2.930 2.990 183,472 -0.08(-2.61%)
Feb 05, 2019 3.060 3.190 3.040 3.070 232,503 +0.04(+1.32%)
Feb 04, 2019 2.880 3.045 2.880 3.030 276,546 +0.15(+5.21%)
Feb 01, 2019 2.800 2.930 2.800 2.880 227,100 +0.10(+3.60%)
Jan 31, 2019 2.780 2.813 2.730 2.780 342,638 +0.13(+4.91%)
Jan 30, 2019 2.690 2.690 2.550 2.650 261,417 -0.03(-1.12%)
Jan 29, 2019 2.770 2.770 2.650 2.680 157,841 -0.08(-2.90%)
Jan 28, 2019 2.690 2.780 2.690 2.760 81,209 +0.02(+0.73%)
Jan 25, 2019 2.790 2.830 2.720 2.740 333,400 -0.04(-1.44%)
Jan 24, 2019 2.630 2.810 2.620 2.780 295,106 +0.16(+6.11%)
Jan 23, 2019 2.780 2.810 2.620 2.620 386,625 -0.15(-5.42%)
Jan 22, 2019 2.760 2.880 2.700 2.770 222,899 +0.00(+0.00%)
Jan 18, 2019 2.880 2.965 2.760 2.770 336,800 -0.10(-3.48%)
Jan 17, 2019 2.850 2.925 2.780 2.870 353,372 +0.03(+1.06%)
Jan 16, 2019 2.770 2.890 2.756 2.840 253,759 +0.06(+2.16%)
Jan 15, 2019 2.670 2.831 2.640 2.780 364,953 +0.13(+4.91%)
Jan 14, 2019 2.660 2.850 2.640 2.650 383,022 -0.04(-1.49%)
Jan 11, 2019 2.720 2.830 2.660 2.690 533,600 -0.03(-1.10%)
Jan 10, 2019 2.590 2.770 2.552 2.720 346,538 +0.10(+3.82%)
Jan 09, 2019 2.650 2.750 2.549 2.620 480,520 -0.03(-1.13%)
Jan 08, 2019 2.450 2.710 2.430 2.650 484,942 +0.22(+9.05%)
Jan 07, 2019 2.330 2.505 2.270 2.430 564,725 +0.10(+4.29%)
Jan 04, 2019 2.200 2.420 2.160 2.330 386,400 +0.15(+6.88%)
Jan 03, 2019 2.130 2.335 2.020 2.180 612,713 +0.04(+1.87%)
Jan 02, 2019 1.880 2.230 1.830 2.140 526,493 +0.25(+13.23%)
Dec 31, 2018 1.900 1.960 1.830 1.890 493,400 +0.02(+1.07%)
Dec 28, 2018 1.870 1.950 1.830 1.870 530,000 +0.01(+0.54%)
Dec 27, 2018 1.780 1.870 1.709 1.860 554,468 +0.07(+3.91%)
Dec 26, 2018 1.750 1.882 1.680 1.790 686,612 +0.05(+2.87%)
Dec 24, 2018 1.810 1.810 1.630 1.740 390,700 -0.05(-2.79%)
Dec 21, 2018 1.800 1.900 1.770 1.790 465,300 -0.01(-0.56%)
Dec 20, 2018 2.090 2.140 1.780 1.800 733,528 -0.27(-13.04%)
Dec 19, 2018 1.990 2.115 1.920 2.070 477,960 +0.07(+3.50%)
Dec 18, 2018 1.850 2.040 1.790 2.000 697,243 +0.16(+8.70%)
Dec 17, 2018 1.890 1.920 1.780 1.840 531,325 -0.04(-2.13%)
Dec 14, 2018 1.990 1.990 1.830 1.880 407,100 -0.10(-5.05%)
Dec 13, 2018 2.230 2.230 1.810 1.980 1,929,315 -0.54(-21.43%)
Dec 12, 2018 2.570 2.609 2.482 2.520 221,994 -0.02(-0.79%)
Dec 11, 2018 2.660 2.680 2.440 2.540 577,408 -0.11(-4.15%)
Dec 10, 2018 2.670 2.730 2.520 2.650 210,959 -0.03(-1.12%)
Dec 07, 2018 2.670 2.750 2.570 2.680 194,900 +0.01(+0.37%)
Dec 06, 2018 2.550 2.703 2.530 2.670 289,941 +0.06(+2.30%)
Dec 04, 2018 2.850 2.930 2.600 2.610 526,300 -0.25(-8.74%)
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.