Quantcast
FRED

Fred's, Inc. Common Stock Historical Stock Prices

$2.66
*  
0.01
0.38%
Get FRED Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading FRED now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.65 2.67 2.62 2.66 113,654
03/22/2019 2.62 2.65 2.55 2.65 136,423
03/21/2019 2.66 2.7002 2.63 2.64 81,605
03/20/2019 2.78 2.8499 2.61 2.66 219,724
03/19/2019 2.8 2.88 2.76 2.77 143,877
03/18/2019 2.79 2.92 2.71 2.78 273,405
03/15/2019 3.29 3.3 2.75 2.75 835,956
03/14/2019 3.21 3.38 3.204 3.29 314,908
03/13/2019 3.11 3.29 3.105 3.19 578,217
03/12/2019 2.99 3.13 2.99 3.09 342,792
03/11/2019 3.01 3.03 2.96 2.99 110,364
03/08/2019 2.99 3.04 2.911 2.98 154,056
03/07/2019 2.91 3.02 2.88 3 130,219
03/06/2019 2.99 2.99 2.89 2.92 161,830
03/05/2019 3 3.04 2.95 2.99 127,229
03/04/2019 3.01 3.03 2.89 3 249,931
03/01/2019 2.92 3.06 2.92 2.99 236,629
02/28/2019 2.97 2.97 2.87 2.93 186,512
02/27/2019 2.96 3.01 2.95 2.97 98,598
02/26/2019 2.97 3.03 2.9 2.98 85,271
02/25/2019 2.9 3.01 2.9 2.97 111,510
02/22/2019 2.99 3.01 2.875 2.89 228,888
02/21/2019 3.03 3.07 2.96 2.98 178,221
02/20/2019 3.02 3.082 2.995 3.03 159,941
02/19/2019 2.97 3.07 2.9633 3.03 204,972
02/15/2019 2.9 3.03 2.8402 2.96 220,118
02/14/2019 2.97 3.03 2.89 2.9 222,401
02/13/2019 3.13 3.17 2.98 2.98 603,975
02/12/2019 3.15 3.215 3.06 3.1 153,840
02/11/2019 2.99 3.25 2.9456 3.14 264,352
02/08/2019 2.98 3.08 2.975 3 102,029
02/07/2019 2.95 3.03 2.87 3 153,263
02/06/2019 3.08 3.08 2.93 2.99 183,472
02/05/2019 3.06 3.19 3.04 3.07 232,503
02/04/2019 2.88 3.045 2.88 3.03 276,546
02/01/2019 2.8 2.93 2.8 2.88 226,117
01/31/2019 2.78 2.8133 2.73 2.78 342,638
01/30/2019 2.69 2.69 2.55 2.65 255,117
01/29/2019 2.77 2.77 2.65 2.68 157,841
01/28/2019 2.69 2.78 2.69 2.76 81,209
01/25/2019 2.79 2.83 2.72 2.74 333,376
01/24/2019 2.63 2.81 2.62 2.78 295,106
01/23/2019 2.78 2.81 2.62 2.62 386,625
01/22/2019 2.76 2.88 2.7005 2.77 222,899
01/18/2019 2.88 2.965 2.76 2.77 336,864
01/17/2019 2.85 2.925 2.7799 2.87 353,372
01/16/2019 2.77 2.89 2.7555 2.84 253,759
01/15/2019 2.67 2.8314 2.64 2.78 364,953
01/14/2019 2.66 2.85 2.64 2.65 383,022
01/11/2019 2.72 2.83 2.66 2.69 533,642
01/10/2019 2.59 2.77 2.5516 2.72 346,538
01/09/2019 2.65 2.75 2.549 2.62 480,520
01/08/2019 2.45 2.71 2.43 2.65 484,935
01/07/2019 2.33 2.505 2.27 2.43 564,725
01/04/2019 2.2 2.42 2.1635 2.33 386,419
01/03/2019 2.13 2.335 2.02 2.18 612,713
01/02/2019 1.88 2.23 1.83 2.14 526,493
12/31/2018 1.9 1.96 1.83 1.89 493,445
12/28/2018 1.87 1.9497 1.83 1.87 530,096
12/27/2018 1.78 1.87 1.7091 1.86 554,468
12/26/2018 1.75 1.882 1.68 1.79 686,612
12/24/2018 1.81 1.81 1.63 1.74 390,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio