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 (%)
Apr 30, 2018 2.900 2.900 2.390 2.395 2,383,742 -0.52(-17.98%)
Apr 27, 2018 2.910 3.000 2.890 2.920 385,685 +0.01(+0.34%)
Apr 26, 2018 2.980 3.050 2.860 2.910 474,155 -0.04(-1.36%)
Apr 25, 2018 3.080 3.080 2.940 2.950 327,827 -0.15(-4.84%)
Apr 24, 2018 2.880 3.150 2.850 3.100 908,628 +0.22(+7.64%)
Apr 23, 2018 2.900 2.925 2.755 2.880 403,602 -0.03(-1.03%)
Apr 20, 2018 2.860 2.910 2.810 2.910 354,508 +0.05(+1.75%)
Apr 19, 2018 2.970 3.000 2.820 2.860 628,687 -0.08(-2.72%)
Apr 18, 2018 3.210 3.240 2.930 2.940 1,479,414 -0.30(-9.26%)
Apr 17, 2018 2.900 3.270 2.875 3.240 1,285,289 +0.38(+13.29%)
Apr 16, 2018 2.850 2.980 2.820 2.860 508,638 +0.02(+0.70%)
Apr 13, 2018 2.880 2.960 2.770 2.840 391,514 -0.05(-1.73%)
Apr 12, 2018 2.910 2.960 2.880 2.890 205,749 -0.02(-0.69%)
Apr 11, 2018 2.860 2.970 2.820 2.910 396,410 +0.03(+1.04%)
Apr 10, 2018 2.830 2.980 2.830 2.880 489,545 +0.09(+3.23%)
Apr 09, 2018 2.980 3.020 2.790 2.790 647,639 -0.17(-5.74%)
Apr 06, 2018 3.090 3.190 2.930 2.960 548,483 -0.15(-4.82%)
Apr 05, 2018 3.150 3.190 3.025 3.110 378,840 -0.02(-0.64%)
Apr 04, 2018 2.940 3.240 2.770 3.130 958,475 +0.16(+5.39%)
Apr 03, 2018 2.850 2.980 2.760 2.970 447,982 +0.15(+5.32%)
Apr 02, 2018 2.930 2.970 2.755 2.820 692,401 -0.17(-5.69%)
Mar 29, 2018 2.990 2.990 2.990 0 +0.14(+4.91%)
Mar 28, 2018 2.750 3.000 2.671 2.850 1,199,766 +0.11(+4.01%)
Mar 27, 2018 2.820 2.820 2.660 2.740 1,347,548 -0.08(-2.84%)
Mar 26, 2018 2.770 2.850 2.575 2.820 1,628,063 +0.07(+2.55%)
Mar 23, 2018 2.530 2.790 2.530 2.750 1,196,444 +0.24(+9.56%)
Mar 22, 2018 2.440 2.580 2.400 2.510 980,446 +0.06(+2.45%)
Mar 21, 2018 2.410 2.470 2.360 2.450 549,547 +0.03(+1.24%)
Mar 20, 2018 2.660 2.670 2.410 2.420 1,023,936 -0.24(-9.02%)
Mar 19, 2018 2.810 2.860 2.600 2.660 922,400 -0.15(-5.34%)
Mar 16, 2018 2.700 2.880 2.690 2.810 2,611,539 +0.12(+4.46%)
Mar 15, 2018 2.940 2.990 2.635 2.690 1,320,454 -0.22(-7.56%)
Mar 14, 2018 3.070 3.130 2.880 2.910 1,338,477 -0.14(-4.59%)
Mar 13, 2018 3.110 3.190 3.050 3.050 788,525 -0.03(-0.97%)
Mar 12, 2018 3.210 3.390 3.070 3.080 981,715 -0.12(-3.75%)
Mar 09, 2018 3.280 3.320 3.090 3.200 1,617,402 -0.08(-2.44%)
Mar 08, 2018 3.300 3.370 3.190 3.280 1,116,764 -0.08(-2.38%)
Mar 07, 2018 3.280 3.415 3.280 3.360 2,123,389 -0.02(-0.59%)
Mar 06, 2018 3.370 3.430 3.265 3.380 1,894,306 -0.04(-1.17%)
Mar 05, 2018 3.370 3.430 3.310 3.420 976,874 +0.01(+0.29%)
Mar 02, 2018 3.230 3.470 3.160 3.410 1,119,258 +0.10(+3.02%)
Mar 01, 2018 3.280 3.350 3.170 3.310 1,331,709 -0.02(-0.60%)
Feb 28, 2018 3.440 3.500 3.310 3.330 866,093 -0.12(-3.48%)
Feb 27, 2018 3.310 3.472 3.290 3.450 1,692,372 +0.11(+3.29%)
Feb 26, 2018 3.190 3.360 3.190 3.340 524,941 +0.10(+3.09%)
Feb 23, 2018 3.160 3.270 3.095 3.240 618,512 +0.05(+1.57%)
Feb 22, 2018 3.170 3.190 647,540 -0.14(-4.20%)
Feb 21, 2018 3.200 3.510 3.200 3.330 5,247,234 +0.15(+4.72%)
Feb 20, 2018 3.180 3.210 3.105 3.180 1,333,711 +0.00(+0.00%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.11(+3.58%)
Feb 15, 2018 3.010 3.150 2.960 3.070 481,895 +0.10(+3.37%)
Feb 14, 2018 2.930 3.010 2.850 2.970 382,907 +0.04(+1.37%)
Feb 13, 2018 3.000 3.060 2.920 2.930 507,401 -0.07(-2.33%)
Feb 12, 2018 3.010 3.090 2.930 3.000 548,201 -0.01(-0.33%)
Feb 09, 2018 3.060 3.100 2.850 3.010 675,550 -0.01(-0.33%)
Feb 08, 2018 3.190 3.240 3.010 3.020 632,234 -0.15(-4.73%)
Feb 07, 2018 3.140 3.280 3.140 3.170 514,401 +0.02(+0.63%)
Feb 06, 2018 3.030 3.220 3.020 3.150 962,311 +0.06(+1.94%)
Feb 05, 2018 3.080 3.350 3.060 3.090 1,171,199 +0.01(+0.32%)
Feb 02, 2018 3.230 3.244 3.070 3.080 671,696 -0.21(-6.38%)
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.