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
2017-12-13 3.80 3.99 3.80 3.94 39,305
2017-12-12 3.96 3.99 3.785 3.785 50,877
2017-12-11 3.85 3.98 3.71 3.94 159,080
2017-12-08 4.10 4.28 3.79 3.79 169,198
2017-12-07 4.14 4.20 4.06 4.095 59,629
2017-12-06 4.02 4.115 3.855 4.10 194,372
2017-12-05 5.14 5.18 5.02 5.08 49,699
2017-12-04 5.25 5.46 5.20 5.20 106,314
2017-12-01 5.08 5.16 4.95 5.08 49,835
2017-11-30 5.24 5.29 5.08 5.14 93,168
2017-11-29 4.95 5.29 4.95 5.19 87,882
2017-11-28 4.845 4.87 4.68 4.87 63,394
2017-11-27 5.07 5.15 4.73 4.75 25,761
2017-11-24 4.96 4.97 4.85 4.87 18,245
2017-11-22 5.08 5.08 4.84 4.97 48,232
2017-11-21 4.86 4.95 4.79 4.85 25,820
2017-11-20 4.98 5.07 4.87 4.90 41,108
2017-11-17 4.80 4.97 4.76 4.915 50,398
2017-11-16 4.85 4.85 4.665 4.665 66,382
2017-11-15 5.02 5.02 4.66 4.70 40,160
2017-11-14 4.94 5.14 4.94 5.06 99,025
2017-11-13 4.87 4.96 4.76 4.88 105,255
2017-11-10 4.81 4.96 4.70 4.80 69,043
2017-11-09 4.41 4.71 4.36 4.66 64,772
2017-11-08 4.25 4.44 4.25 4.41 34,391
2017-11-07 4.26 4.32 4.21 4.25 17,815
2017-11-06 4.30 4.34 4.225 4.265 32,273
2017-11-03 4.45 4.45 4.275 4.275 51,936
2017-11-02 4.47 4.57 4.375 4.375 52,335
2017-11-01 4.47 4.51 4.38 4.49 67,957

» More Freds Stock Price History

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