FREDS Historical Stock Price

Below is the stock price history for Freds FRED. Data is recorded each day for the historical open, high, low, close and volume. The Freds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Freds Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 2.41 2.60 2.34 2.54 22,823
2018-10-12 2.60 2.64 2.47 2.48 29,255
2018-10-11 2.32 2.56 2.30 2.51 70,477
2018-10-10 2.32 2.32 2.20 2.20 21,089
2018-10-09 2.17 2.34 2.17 2.28 15,210
2018-10-08 2.12 2.22 2.10 2.14 29,661
2018-10-05 2.11 2.12 2.07 2.07 6,979
2018-10-04 2.04 2.13 2.04 2.11 11,992
2018-10-03 2.01 2.03 2.01 2.025 13,077
2018-10-02 2.015 2.04 2.00 2.03 15,111
2018-10-01 2.12 2.13 2.02 2.025 15,780
2018-09-28 2.01 2.03 2.00 2.03 13,920
2018-09-27 2.04 2.07 2.00 2.025 21,019
2018-09-26 1.99 2.02 1.99 2.01 17,280
2018-09-25 1.97 2.01 1.96 2.00 9,398
2018-09-24 1.93 1.965 1.92 1.96 18,955
2018-09-21 1.99 2.00 1.94 1.98 24,091
2018-09-20 1.97 2.005 1.89 1.96 35,066
2018-09-19 2.07 2.09 2.01 2.035 37,549
2018-09-18 2.19 2.22 2.015 2.03 64,463
2018-09-17 2.15 2.28 2.15 2.165 49,939
2018-09-14 2.13 2.23 2.13 2.155 20,708
2018-09-13 2.14 2.28 2.11 2.17 42,516
2018-09-12 2.50 2.73 2.40 2.73 32,958
2018-09-11 2.90 2.90 2.42 2.505 127,028
2018-09-10 2.73 2.96 2.37 2.93 1,127,226
2018-09-07 1.71 1.71 1.635 1.64 23,992
2018-09-06 1.78 1.785 1.70 1.70 11,956
2018-09-05 1.78 1.79 1.72 1.77 14,877
2018-09-04 1.67 1.92 1.67 1.86 48,081

» More Freds Stock Price History

To see other companies like Freds (FRED), view our stock market today for news, and other data.