Fred's, Inc. - Price History
Stock symbol FRED is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FRED (Fred's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.13 | $0.13 |
| June 2023 | $0.13 | $0.13 |
| May 2023 | $0.13 | $0.13 |
| April 2023 | $0.13 | $0.13 |
| March 2023 | $0.12 | $0.12 |
| February 2023 | $0.12 | $0.12 |
| January 2023 | $0.12 | $0.12 |
| December 2022 | $0.12 | $0.12 |
| November 2022 | $0.12 | $0.12 |
| October 2022 | $0.12 | $0.12 |
| September 2022 | $0.12 | $0.12 |
| August 2022 | $0.12 | $0.12 |
| July 2022 | $0.12 | $0.12 |
| June 2022 | $0.12 | $0.12 |
| May 2022 | $0.12 | $0.12 |
| April 2022 | $0.12 | $0.12 |
| March 2022 | $0.12 | $0.12 |
| February 2022 | $0.12 | $0.12 |
| January 2022 | $0.12 | $0.12 |
| December 2021 | $0.12 | $0.12 |
| November 2021 | $0.12 | $0.12 |
| October 2021 | $0.12 | $0.12 |
| September 2021 | $0.12 | $0.12 |
| August 2021 | $0.12 | $0.12 |
| July 2021 | $0.12 | $0.12 |
| June 2021 | $0.12 | $0.12 |
| May 2021 | $0.12 | $0.12 |
| April 2021 | $0.12 | $0.12 |
| March 2021 | $0.12 | $0.12 |
| February 2021 | $0.12 | $0.12 |
| January 2021 | $0.12 | $0.12 |
| December 2020 | $0.12 | $0.12 |
| November 2020 | $0.12 | $0.12 |
| October 2020 | $0.12 | $0.12 |
| September 2020 | $0.12 | $0.12 |
| August 2020 | $0.12 | $0.12 |
| July 2020 | $0.12 | $0.12 |
| June 2020 | $0.12 | $0.12 |
| May 2020 | $0.12 | $0.12 |
| April 2020 | $0.12 | $0.12 |
| March 2020 | $0.12 | $0.12 |
| February 2020 | $0.12 | $0.12 |
| January 2020 | $0.12 | $0.12 |
| December 2019 | $0.12 | $0.12 |
| November 2019 | $0.12 | $0.12 |
| October 2019 | $0.12 | $0.12 |
| September 2019 | $0.12 | $0.12 |
| August 2019 | $0.28 | $0.28 |
| July 2019 | $0.34 | $0.34 |
| June 2019 | $0.49 | $0.49 |
| May 2019 | $0.40 | $0.40 |
| April 2019 | $1.46 | $1.46 |
| March 2019 | $2.47 | $2.47 |
| February 2019 | $2.93 | $2.93 |
| January 2019 | $2.78 | $2.78 |
| December 2018 | $1.89 | $1.89 |
| November 2018 | $2.92 | $2.92 |
| October 2018 | $2.74 | $2.74 |
| September 2018 | $2.04 | $2.04 |
| August 2018 | $1.71 | $1.71 |
| July 2018 | $2.18 | $2.18 |
| June 2018 | $2.28 | $2.28 |
| May 2018 | $1.41 | $1.41 |
| April 2018 | $2.40 | $2.40 |
| March 2018 | $2.99 | $2.99 |
| February 2018 | $3.33 | $3.33 |
| January 2018 | $3.31 | $3.31 |
| December 2017 | $4.05 | $4.05 |
| November 2017 | $5.14 | $5.14 |
| October 2017 | $4.41 | $4.41 |
| September 2017 | $6.44 | $6.44 |
| August 2017 | $5.92 | $5.92 |
| July 2017 | $6.70 | $6.77 |
| June 2017 | $9.14 | $9.23 |
| May 2017 | $13.63 | $13.76 |
| April 2017 | $14.52 | $14.72 |
| March 2017 | $12.92 | $13.10 |
| February 2017 | $17.48 | $17.73 |
| January 2017 | $14.32 | $14.57 |
| December 2016 | $18.24 | $18.56 |
| November 2016 | $9.82 | $9.99 |
| October 2016 | $8.92 | $9.13 |
| September 2016 | $8.85 | $9.06 |
| August 2016 | $11.05 | $11.31 |
| July 2016 | $15.44 | $15.89 |
| June 2016 | $15.65 | $16.11 |
| May 2016 | $14.26 | $14.68 |
| April 2016 | $14.20 | $14.67 |
| March 2016 | $14.43 | $14.91 |
| February 2016 | $13.83 | $14.29 |
| January 2016 | $15.90 | $16.50 |
| December 2015 | $15.78 | $16.37 |
| November 2015 | $15.82 | $16.48 |
| October 2015 | $13.28 | $13.83 |
| September 2015 | $11.38 | $11.85 |
| August 2015 | $12.60 | $13.12 |
| July 2015 | $17.24 | $18.04 |
| June 2015 | $18.44 | $19.29 |
| May 2015 | $16.74 | $17.52 |
| April 2015 | $16.01 | $16.87 |
| March 2015 | $16.22 | $17.09 |
| February 2015 | $17.74 | $18.68 |
| January 2015 | $15.70 | $16.60 |
| December 2014 | $16.47 | $17.41 |
| November 2014 | $14.60 | $15.50 |
| October 2014 | $14.79 | $15.70 |
| September 2014 | $13.19 | $14 |
| August 2014 | $13.35 | $14.23 |
| July 2014 | $14.85 | $15.83 |
| June 2014 | $14.35 | $15.29 |
| May 2014 | $14.33 | $15.27 |
| April 2014 | $17.03 | $18.22 |
| March 2014 | $16.84 | $18.01 |
| February 2014 | $18.63 | $19.93 |
| January 2014 | $16.29 | $17.48 |
| December 2013 | $17.22 | $18.48 |
| November 2013 | $16.17 | $17.36 |
| October 2013 | $15.04 | $16.20 |
| September 2013 | $14.53 | $15.65 |
| August 2013 | $14.51 | $15.63 |
| July 2013 | $15.91 | $17.20 |
| June 2013 | $14.33 | $15.49 |
| May 2013 | $14.67 | $15.86 |
| April 2013 | $13.11 | $14.23 |
| March 2013 | $12.60 | $13.68 |
| February 2013 | $12.50 | $13.57 |
| January 2013 | $12.12 | $13.22 |
| December 2012 | $12.21 | $13.31 |
| November 2012 | $12.20 | $13.30 |
| October 2012 | $12.20 | $13.55 |
| September 2012 | $12.82 | $14.24 |
| August 2012 | $12 | $13.33 |
| July 2012 | $12.72 | $14.20 |
| June 2012 | $13.70 | $15.29 |
| May 2012 | $12.32 | $13.75 |
| April 2012 | $12.78 | $14.32 |
| March 2012 | $13.03 | $14.61 |
| February 2012 | $12.36 | $13.85 |
| January 2012 | $13.10 | $14.75 |
| December 2011 | $12.95 | $14.58 |
| November 2011 | $11.96 | $13.46 |
| October 2011 | $10.79 | $12.19 |
| September 2011 | $9.43 | $10.66 |
| August 2011 | $10.13 | $11.45 |
| July 2011 | $11.61 | $13.18 |
| June 2011 | $12.71 | $14.43 |
| May 2011 | $12.82 | $14.55 |
| April 2011 | $12.25 | $13.96 |
| March 2011 | $11.69 | $13.32 |
| February 2011 | $12.05 | $13.78 |
| January 2011 | $11.74 | $13.43 |
| December 2010 | $12.03 | $13.76 |
| November 2010 | $11.18 | $12.79 |
| October 2010 | $10.44 | $11.98 |
| September 2010 | $10.29 | $11.80 |
| August 2010 | $9.61 | $11.02 |
| July 2010 | $9.42 | $10.84 |
| June 2010 | $9.61 | $11.06 |
| May 2010 | $11.89 | $13.69 |
| April 2010 | $12.03 | $13.89 |
| March 2010 | $10.40 | $12.01 |
| February 2010 | $8.96 | $10.35 |
| January 2010 | $8.65 | $10.03 |
| December 2009 | $8.80 | $10.20 |
| November 2009 | $8.43 | $9.77 |
| October 2009 | $10.19 | $11.84 |
| September 2009 | $10.95 | $12.73 |
| August 2009 | $11.25 | $13.08 |
| July 2009 | $11.57 | $13.48 |
| June 2009 | $10.85 | $12.64 |
| May 2009 | $11.01 | $12.83 |
| April 2009 | $11.70 | $13.66 |
| March 2009 | $9.66 | $11.28 |
| February 2009 | $7.90 | $9.21 |
| January 2009 | $8.77 | $10.26 |
| December 2008 | $9.20 | $10.76 |
| November 2008 | $9.83 | $11.50 |
| October 2008 | $10.45 | $12.25 |
| September 2008 | $12.13 | $14.22 |
| August 2008 | $11.94 | $14.02 |
| July 2008 | $10.95 | $12.86 |
| June 2008 | $9.57 | $11.24 |
| May 2008 | $10.69 | $12.55 |
| April 2008 | $9.42 | $11.08 |
| March 2008 | $8.72 | $10.25 |
| February 2008 | $7.47 | $8.78 |
| January 2008 | $8 | $9.43 |
| December 2007 | $8.17 | $9.63 |
| November 2007 | $8.84 | $10.42 |
| October 2007 | $8.98 | $10.60 |
| September 2007 | $8.92 | $10.53 |
| August 2007 | $8.81 | $10.40 |
| July 2007 | $10.03 | $11.87 |
| June 2007 | $11.31 | $13.38 |
| May 2007 | $12.15 | $14.38 |
| April 2007 | $12.19 | $14.44 |
| March 2007 | $12.41 | $14.70 |
| February 2007 | $11.55 | $13.68 |
| January 2007 | $11.34 | $13.45 |
| December 2006 | $10.15 | $12.04 |
| November 2006 | $9.94 | $11.79 |
| October 2006 | $11 | $13.08 |
| September 2006 | $10.62 | $12.62 |
| August 2006 | $11.03 | $13.11 |
| July 2006 | $10.07 | $11.99 |
| June 2006 | $11.21 | $13.35 |
| May 2006 | $12.21 | $14.53 |
| April 2006 | $11.90 | $14.19 |
| March 2006 | $11.12 | $13.26 |
| February 2006 | $11.72 | $13.97 |
| January 2006 | $13.30 | $15.88 |
| December 2005 | $13.63 | $16.27 |
| November 2005 | $13.91 | $16.61 |
| October 2005 | $12.47 | $14.90 |
| September 2005 | $10.47 | $12.51 |
| August 2005 | $11.72 | $14.01 |
| July 2005 | $16.13 | $19.30 |
| June 2005 | $13.85 | $16.58 |
| May 2005 | $12.37 | $14.83 |
| April 2005 | $12.05 | $14.44 |
| March 2005 | $14.33 | $17.17 |
| February 2005 | $14.06 | $16.85 |
| January 2005 | $13.73 | $16.47 |
| December 2004 | $14.50 | $17.40 |
| November 2004 | $14.44 | $17.33 |
| October 2004 | $14.59 | $17.53 |
| September 2004 | $14.95 | $17.96 |
| August 2004 | $11.56 | $13.91 |
| July 2004 | $15 | $18.05 |
| June 2004 | $18.36 | $22.09 |
| May 2004 | $17.49 | $21.04 |
| April 2004 | $15.42 | $18.57 |
| March 2004 | $20.11 | $24.22 |
| February 2004 | $23.22 | $27.86 |
| January 2004 | $23.23 | $27.99 |
| December 2003 | $25.72 | $30.99 |
| November 2003 | $27.64 | $33.31 |
| October 2003 | $31.25 | $37.68 |
| September 2003 | $27.34 | $32.96 |
| August 2003 | $29.65 | $35.75 |
| July 2003 | $24.27 | $29.28 |
| June 2003 | $20.68 | $24.95 |
| May 2003 | $20.32 | $24.51 |
| April 2003 | $18.02 | $21.76 |
| March 2003 | $15.38 | $18.57 |
| February 2003 | $13.46 | $16.25 |
| January 2003 | $14.81 | $17.91 |
| December 2002 | $14.17 | $17.13 |
| November 2002 | $13.72 | $16.59 |
| October 2002 | $15.03 | $18.19 |
| September 2002 | $16.45 | $19.91 |
| August 2002 | $18.45 | $22.33 |
| July 2002 | $16.21 | $19.63 |
| June 2002 | $20.24 | $24.52 |
| May 2002 | $18.82 | $22.80 |
| April 2002 | $21.40 | $25.95 |
| March 2002 | $19.79 | $24 |
| February 2002 | $17.20 | $20.86 |
| January 2002 | $15.78 | $19.15 |
| December 2001 | $15 | $18.20 |
| November 2001 | $12.14 | $14.75 |
| October 2001 | $11.98 | $14.56 |
| September 2001 | $9.58 | $11.64 |
| August 2001 | $10.50 | $12.78 |
| July 2001 | $9.26 | $11.27 |
| June 2001 | $9.41 | $11.44 |
| May 2001 | $8.50 | $10.35 |
| April 2001 | $7.38 | $9 |
| March 2001 | $6.67 | $8.13 |
| February 2001 | $6.33 | $7.71 |
| January 2001 | $6.66 | $8.13 |
| December 2000 | $6.13 | $7.49 |
| November 2000 | $5.84 | $7.13 |
| October 2000 | $6.13 | $7.51 |
| September 2000 | $6.52 | $7.98 |
| August 2000 | $6.97 | $8.53 |
| July 2000 | $6.01 | $7.38 |
| June 2000 | $5.22 | $6.40 |
| May 2000 | $4.96 | $6.09 |
| April 2000 | $4.55 | $5.60 |
| March 2000 | $4.41 | $5.42 |
| February 2000 | $4.30 | $5.29 |
| January 2000 | $4.57 | $5.64 |
| December 1999 | $4.59 | $5.67 |
| November 1999 | $3.73 | $4.62 |
| October 1999 | $3.44 | $4.27 |
| September 1999 | $3.53 | $4.38 |
| August 1999 | $4.14 | $5.16 |
| July 1999 | $5.04 | $6.27 |
| June 1999 | $4.47 | $5.56 |
| May 1999 | $3.72 | $4.62 |
| April 1999 | $3.33 | $4.16 |
| March 1999 | $3.13 | $3.91 |
| February 1999 | $3.99 | $4.98 |
| January 1999 | $3.67 | $4.60 |
| December 1998 | $4.26 | $5.33 |
| November 1998 | $3.99 | $5 |
| October 1998 | $3.69 | $4.64 |
| September 1998 | $3.75 | $4.71 |
| August 1998 | $4.13 | $5.20 |
| July 1998 | $6.37 | $8.04 |
| June 1998 | $7.18 | $9.07 |
| May 1998 | $6.62 | $8.36 |
| April 1998 | $7.03 | $8.89 |
| March 1998 | $6.99 | $8.84 |
| February 1998 | $7.21 | $9.09 |
| January 1998 | $5.72 | $7.24 |
| December 1997 | $5.75 | $7.29 |
| November 1997 | $5.49 | $6.97 |
| October 1997 | $4.98 | $6.33 |
| September 1997 | $4.65 | $5.90 |
| August 1997 | $4.45 | $5.65 |
| July 1997 | $3.83 | $4.87 |
| June 1997 | $3.35 | $4.27 |
| May 1997 | $2.99 | $3.80 |
| April 1997 | $2.17 | $2.77 |
| March 1997 | $2.06 | $2.63 |
| February 1997 | $1.98 | $2.52 |
| January 1997 | $2.02 | $2.60 |
| December 1996 | $1.91 | $2.45 |
| November 1996 | $1.96 | $2.52 |
| October 1996 | $1.79 | $2.31 |
| September 1996 | $1.95 | $2.52 |
| August 1996 | $2.09 | $2.70 |
| July 1996 | $2.11 | $2.74 |
| June 1996 | $2.41 | $3.13 |
| May 1996 | $2.35 | $3.06 |
| April 1996 | $1.88 | $2.45 |
| March 1996 | $1.77 | $2.31 |
| February 1996 | $1.57 | $2.10 |
| January 1996 | $1.51 | $2.03 |
| December 1995 | $1.59 | $2.13 |
| November 1995 | $1.61 | $2.17 |
| October 1995 | $1.68 | $2.28 |
| September 1995 | $1.78 | $2.42 |
| August 1995 | $1.88 | $2.54 |
| July 1995 | $2.09 | $2.84 |
| June 1995 | $2.09 | $2.84 |
| May 1995 | $2.14 | $2.92 |
| April 1995 | $2.03 | $2.77 |
| March 1995 | $2.03 | $2.77 |
| February 1995 | $2.08 | $2.84 |
| January 1995 | $1.91 | $2.63 |
| December 1994 | $1.86 | $2.56 |
| November 1994 | $2.01 | $2.77 |
| October 1994 | $2.36 | $3.27 |
| September 1994 | $2.88 | $3.98 |
| August 1994 | $2.41 | $3.34 |
| July 1994 | $2.25 | $3.13 |
| June 1994 | $2.51 | $3.48 |
| May 1994 | $2.76 | $3.84 |
| April 1994 | $2.91 | $4.05 |
| March 1994 | $2.75 | $3.84 |
| February 1994 | $3 | $4.20 |
| January 1994 | $2.79 | $3.91 |
| December 1993 | $3.15 | $4.41 |
| November 1993 | $3.05 | $4.27 |
| October 1993 | $2.94 | $4.12 |
| September 1993 | $2.99 | $4.20 |
| August 1993 | $2.79 | $3.91 |
| July 1993 | $2.78 | $3.91 |
| June 1993 | $3.26 | $4.59 |
| May 1993 | $3.79 | $5.33 |
| April 1993 | $3.63 | $5.12 |
| March 1993 | $3.33 | $4.69 |
| February 1993 | $3.42 | $4.69 |
| January 1993 | $3.09 | $4.37 |
| December 1992 | $3.37 | $4.76 |
| November 1992 | $3.57 | $5.05 |
| October 1992 | $3.22 | $4.55 |
| September 1992 | $2.66 | $3.77 |
| August 1992 | $2.77 | $3.91 |
| July 1992 | $2.82 | $3.98 |
| June 1992 | $2.46 | $3.48 |
| May 1992 | $3.12 | $4.41 |
| April 1992 | $3.19 | $4.52 |
| March 1992 | $3.07 | $4.34 |
FRED
Price: $0.13
52 week price:
Dividend Yield: 4.72%
Forward Dividend Yield: 3053.94%
Payout Ratio Range:
Earnings Per Share: -0.35 USD
P/E Ratio: -0.13
Exchange: NMS
Sector: Consumer Services
Industry: Department/Specialty Retail Stores
Volume: 3.1 million
Ebitda: -38.8 millionMarket Capitalization: 2.9 million