Skip to main content
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, 2003 19.27 19.30 18.54 18.84 350,646 -0.34(-1.75%)
Apr 29, 2003 18.76 19.45 18.65 19.18 263,562 +0.42(+2.22%)
Apr 28, 2003 18.14 18.82 18.02 18.76 156,843 +0.66(+3.64%)
Apr 25, 2003 18.36 18.41 17.99 18.10 84,312 -0.30(-1.63%)
Apr 24, 2003 18.30 18.55 18.04 18.40 180,867 -0.13(-0.72%)
Apr 23, 2003 18.59 18.69 18.19 18.53 194,611 -0.08(-0.43%)
Apr 22, 2003 17.98 18.79 17.84 18.62 208,008 +0.47(+2.58%)
Apr 21, 2003 18.12 18.30 17.80 18.15 200,616 +0.11(+0.61%)
Apr 17, 2003 17.92 18.21 17.76 18.04 241,618 +0.11(+0.64%)
Apr 16, 2003 18.22 18.32 17.85 17.92 227,643 -0.39(-2.14%)
Apr 15, 2003 17.82 18.33 17.81 18.32 184,909 +0.31(+1.70%)
Apr 14, 2003 18.02 18.06 17.58 18.01 202,464 +0.06(+0.32%)
Apr 11, 2003 18.40 18.68 17.70 17.95 428,144 -0.21(-1.14%)
Apr 10, 2003 17.07 18.33 16.91 18.16 507,374 +1.20(+7.08%)
Apr 09, 2003 17.44 17.44 16.82 16.96 229,144 -0.40(-2.33%)
Apr 08, 2003 17.43 17.50 17.14 17.36 196,805 -0.05(-0.30%)
Apr 07, 2003 17.40 18.53 17.26 17.41 449,511 +0.21(+1.21%)
Apr 04, 2003 17.40 17.41 17.15 17.21 170,587 -0.01(-0.07%)
Apr 03, 2003 17.00 17.44 16.95 17.22 377,557 +0.21(+1.26%)
Apr 02, 2003 16.28 17.21 16.28 17.00 224,871 +0.75(+4.62%)
Apr 01, 2003 16.09 16.27 15.99 16.25 212,513 +0.18(+1.11%)
Mar 31, 2003 15.99 16.39 15.80 16.08 279,878 -0.09(-0.57%)
Mar 28, 2003 15.96 16.27 15.91 16.17 195,957 +0.16(+1.01%)
Mar 27, 2003 16.12 16.19 15.82 16.01 188,162 -0.20(-1.21%)
Mar 26, 2003 16.26 16.45 15.93 16.20 250,912 -0.05(-0.28%)
Mar 25, 2003 16.40 16.40 16.12 16.25 174,593 -0.14(-0.88%)
Mar 24, 2003 16.68 16.68 16.05 16.39 305,093 -0.49(-2.90%)
Mar 21, 2003 16.21 16.89 16.16 16.88 406,681 +0.89(+5.55%)
Mar 20, 2003 16.10 16.17 15.76 15.99 188,110 -0.21(-1.28%)
Mar 19, 2003 15.95 16.34 15.79 16.20 138,161 +0.21(+1.34%)
Mar 18, 2003 15.92 16.16 15.72 15.99 210,616 +0.09(+0.54%)
Mar 17, 2003 15.50 15.99 15.30 15.90 334,564 +0.37(+2.38%)
Mar 14, 2003 15.64 15.71 15.47 15.53 210,653 -0.01(-0.04%)
Mar 13, 2003 15.07 15.58 14.86 15.54 450,319 +0.76(+5.16%)
Mar 12, 2003 14.69 14.95 14.58 14.78 423,417 +0.06(+0.39%)
Mar 11, 2003 14.60 14.91 14.36 14.72 848,319 +0.37(+2.57%)
Mar 10, 2003 14.14 14.60 14.14 14.35 408,279 +0.02(+0.16%)
Mar 07, 2003 14.03 14.38 13.79 14.33 298,211 +0.27(+1.89%)
Mar 06, 2003 13.48 14.15 13.48 14.06 695,171 +0.81(+6.10%)
Mar 05, 2003 13.65 13.66 13.02 13.25 565,815 -0.35(-2.59%)
Mar 04, 2003 13.71 13.71 13.33 13.61 547,567 +0.01(+0.08%)
Mar 03, 2003 14.08 14.08 13.51 13.59 400,771 -0.48(-3.40%)
Feb 28, 2003 13.88 14.36 13.88 14.07 275,111 +0.10(+0.70%)
Feb 27, 2003 13.97 14.04 13.74 13.97 191,839 +0.10(+0.71%)
Feb 26, 2003 13.73 13.94 13.71 13.88 383,678 +0.00(+0.00%)
Feb 25, 2003 13.60 13.96 13.14 13.88 564,891 +0.28(+2.04%)
Feb 24, 2003 13.93 14.04 13.42 13.60 347,528 -0.32(-2.28%)
Feb 21, 2003 13.51 14.08 13.36 13.92 229,952 +0.25(+1.86%)
Feb 20, 2003 13.95 13.95 13.56 13.66 250,626 -0.33(-2.39%)
Feb 19, 2003 14.29 14.40 13.92 14.00 356,998 -0.16(-1.10%)
Feb 18, 2003 13.48 14.28 13.48 14.15 344,294 +0.70(+5.24%)
Feb 14, 2003 13.01 13.47 12.88 13.45 295,554 +0.43(+3.28%)
Feb 13, 2003 13.28 13.30 12.77 13.02 608,203 -0.25(-1.91%)
Feb 12, 2003 13.68 13.74 13.28 13.28 623,333 -0.51(-3.69%)
Feb 11, 2003 13.85 14.06 13.65 13.78 595,036 -0.03(-0.20%)
Feb 10, 2003 14.08 14.34 13.70 13.81 532,668 -0.31(-2.17%)
Feb 07, 2003 14.60 14.72 13.99 14.12 300,290 -0.37(-2.55%)
Feb 06, 2003 15.24 15.24 14.40 14.49 600,233 -0.69(-4.56%)
Feb 05, 2003 15.34 15.65 15.09 15.18 218,634 -0.14(-0.94%)
Feb 04, 2003 15.83 15.83 15.15 15.33 354,804 -0.49(-3.10%)
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.