Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 03, 2018 2.970 2.970 2.810 2.860 716,233 -0.06(-2.05%)
Nov 30, 2018 2.980 3.040 2.880 2.920 857,300 -0.06(-2.01%)
Nov 29, 2018 3.100 3.210 2.960 2.980 415,390 -0.10(-3.25%)
Nov 28, 2018 2.930 3.240 2.890 3.080 690,105 +0.17(+5.84%)
Nov 27, 2018 2.910 3.000 2.890 2.910 205,924 +0.00(+0.00%)
Nov 26, 2018 2.990 3.040 2.890 2.910 323,284 -0.06(-2.02%)
Nov 23, 2018 3.000 3.080 2.960 2.970 139,200 -0.03(-1.00%)
Nov 21, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 20, 2018 3.030 3.110 2.930 3.050 321,006 -0.08(-2.56%)
Nov 19, 2018 3.200 3.290 3.065 3.130 326,550 -0.09(-2.80%)
Nov 16, 2018 3.150 3.310 3.130 3.220 337,500 +0.05(+1.58%)
Nov 15, 2018 3.180 3.250 3.020 3.170 497,168 -0.02(-0.63%)
Nov 14, 2018 3.400 3.440 3.180 3.190 427,467 -0.14(-4.20%)
Nov 13, 2018 3.440 3.520 3.310 3.330 427,308 -0.11(-3.20%)
Nov 12, 2018 3.430 3.580 3.340 3.440 826,339 +0.01(+0.29%)
Nov 09, 2018 3.240 3.470 3.160 3.430 1,488,800 +0.19(+5.86%)
Nov 08, 2018 3.110 3.300 3.010 3.240 573,624 +0.11(+3.51%)
Nov 07, 2018 3.180 3.290 3.060 3.130 471,935 -0.02(-0.63%)
Nov 06, 2018 3.130 3.260 3.060 3.150 441,543 +0.02(+0.64%)
Nov 05, 2018 3.000 3.370 3.000 3.130 1,239,764 +0.12(+3.99%)
Nov 02, 2018 2.830 3.060 2.830 3.010 913,300 +0.16(+5.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.