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 (%)
Jul 31, 2003 24.85 25.76 24.84 25.35 382,523 +0.54(+2.16%)
Jul 30, 2003 25.13 25.40 24.55 24.81 293,360 -0.29(-1.14%)
Jul 29, 2003 25.37 25.71 24.92 25.10 316,459 -0.36(-1.39%)
Jul 28, 2003 25.62 25.75 25.12 25.46 241,271 +0.01(+0.03%)
Jul 25, 2003 24.70 25.49 24.40 25.45 352,609 +0.93(+3.78%)
Jul 24, 2003 25.22 25.52 24.36 24.52 615,017 -0.61(-2.45%)
Jul 23, 2003 24.50 26.18 23.85 25.14 1,223,566 +2.10(+9.14%)
Jul 22, 2003 22.73 23.19 22.73 23.03 117,344 +0.09(+0.38%)
Jul 21, 2003 22.92 23.20 22.79 22.94 150,145 -0.08(-0.34%)
Jul 18, 2003 23.39 23.39 22.68 23.02 241,964 +0.12(+0.53%)
Jul 17, 2003 23.72 23.85 22.78 22.90 303,755 -0.78(-3.29%)
Jul 16, 2003 23.85 24.12 23.53 23.68 250,280 -0.19(-0.80%)
Jul 15, 2003 23.55 23.98 23.38 23.87 268,990 +0.23(+0.99%)
Jul 14, 2003 23.54 24.07 23.33 23.64 442,812 +0.25(+1.07%)
Jul 11, 2003 23.38 23.59 23.19 23.39 472,495 +0.27(+1.16%)
Jul 10, 2003 22.17 23.27 21.30 23.12 698,752 +0.04(+0.15%)
Jul 09, 2003 23.70 23.78 22.48 23.08 665,027 -0.72(-3.02%)
Jul 08, 2003 22.67 24.07 22.24 23.80 788,030 +1.20(+5.33%)
Jul 07, 2003 22.06 22.61 21.78 22.60 289,549 +1.01(+4.69%)
Jul 03, 2003 21.99 22.04 21.18 21.59 353,533 -0.33(-1.50%)
Jul 02, 2003 21.43 21.99 21.06 21.91 328,702 +0.63(+2.94%)
Jul 01, 2003 21.62 21.65 20.93 21.29 277,537 -0.32(-1.47%)
Jun 30, 2003 21.50 21.73 21.41 21.61 203,966 +0.22(+1.03%)
Jun 27, 2003 20.87 21.64 20.87 21.39 230,992 +0.46(+2.21%)
Jun 26, 2003 20.95 21.16 20.64 20.92 212,166 +0.06(+0.28%)
Jun 25, 2003 20.76 21.09 20.72 20.87 117,575 +0.06(+0.28%)
Jun 24, 2003 20.84 20.95 20.75 20.81 166,892 +0.06(+0.28%)
Jun 23, 2003 21.13 21.17 20.75 20.75 182,484 -0.40(-1.88%)
Jun 20, 2003 21.06 21.31 20.94 21.15 251,435 +0.03(+0.14%)
Jun 19, 2003 20.78 21.24 20.75 21.12 520,656 +0.35(+1.67%)
Jun 18, 2003 21.06 21.11 20.48 20.77 389,222 -0.29(-1.40%)
Jun 17, 2003 21.47 21.47 20.95 21.07 234,341 -0.27(-1.24%)
Jun 16, 2003 20.92 21.36 20.78 21.33 268,528 +0.40(+1.91%)
Jun 13, 2003 21.36 21.50 20.80 20.94 147,488 -0.42(-1.98%)
Jun 12, 2003 21.47 21.47 21.19 21.36 136,285 -0.03(-0.13%)
Jun 11, 2003 21.28 21.41 20.96 21.39 147,142 +0.10(+0.49%)
Jun 10, 2003 21.26 21.41 21.15 21.28 171,742 +0.20(+0.93%)
Jun 09, 2003 21.79 21.79 21.07 21.09 153,725 -0.33(-1.54%)
Jun 06, 2003 21.36 21.67 21.21 21.41 507,605 +0.27(+1.25%)
Jun 05, 2003 21.09 21.59 20.76 21.15 670,802 +0.37(+1.78%)
Jun 04, 2003 21.30 21.47 20.64 20.78 585,912 -0.55(-2.57%)
Jun 03, 2003 21.22 21.58 21.09 21.33 171,511 +0.11(+0.52%)
Jun 02, 2003 21.24 21.88 21.13 21.22 329,395 -0.01(-0.03%)
May 30, 2003 20.72 21.36 20.72 21.22 529,550 +0.50(+2.42%)
May 29, 2003 20.57 20.87 20.35 20.72 398,461 +0.36(+1.79%)
May 28, 2003 19.94 20.83 19.77 20.36 399,501 +0.54(+2.71%)
May 27, 2003 19.62 20.09 19.48 19.82 277,652 +0.20(+1.03%)
May 23, 2003 18.59 19.63 18.59 19.62 390,839 +0.77(+4.10%)
May 22, 2003 18.88 19.02 18.44 18.85 487,163 +0.47(+2.54%)
May 21, 2003 18.50 18.55 17.89 18.38 340,482 -0.10(-0.53%)
May 20, 2003 18.02 18.86 18.00 18.48 667,683 +0.64(+3.59%)
May 19, 2003 18.33 18.38 17.69 17.84 538,212 -0.56(-3.04%)
May 16, 2003 18.65 18.76 18.35 18.40 261,021 -0.45(-2.39%)
May 15, 2003 19.22 19.31 18.53 18.85 337,710 -0.36(-1.89%)
May 14, 2003 19.54 19.68 19.19 19.21 274,649 -0.36(-1.83%)
May 13, 2003 19.89 19.89 19.53 19.57 306,295 -0.25(-1.28%)
May 12, 2003 19.72 19.96 19.48 19.82 285,737 +0.10(+0.53%)
May 09, 2003 19.78 19.79 19.63 19.72 149,798 -0.02(-0.09%)
May 08, 2003 19.71 19.95 19.57 19.74 266,334 +0.14(+0.74%)
May 07, 2003 19.63 19.76 19.37 19.59 175,438 -0.01(-0.03%)
May 06, 2003 19.68 19.89 19.42 19.60 175,207 +0.09(+0.44%)
May 05, 2003 19.05 19.65 18.97 19.51 290,588 +0.29(+1.53%)
May 02, 2003 18.47 19.38 18.44 19.22 449,973 +0.77(+4.19%)
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.