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 (%)
Nov 29, 2002 14.58 14.70 14.29 14.36 142,406 -0.13(-0.88%)
Nov 27, 2002 14.43 14.72 14.34 14.49 410,589 +0.21(+1.50%)
Nov 26, 2002 14.41 14.72 14.12 14.27 307,450 -0.27(-1.86%)
Nov 25, 2002 14.79 14.92 14.03 14.55 987,723 -0.27(-1.83%)
Nov 22, 2002 14.93 15.01 14.72 14.82 636,384 -0.12(-0.77%)
Nov 21, 2002 15.46 16.66 14.27 14.93 1,055,288 -0.29(-1.93%)
Nov 20, 2002 14.71 15.24 14.59 15.23 298,442 +0.59(+4.06%)
Nov 19, 2002 14.67 14.90 14.52 14.63 475,497 +0.00(+0.00%)
Nov 18, 2002 15.12 15.22 14.49 14.63 301,098 -0.42(-2.80%)
Nov 15, 2002 15.11 15.31 14.86 15.05 262,984 -0.13(-0.84%)
Nov 14, 2002 15.40 15.77 15.08 15.18 319,347 -0.18(-1.17%)
Nov 13, 2002 14.86 15.38 14.45 15.36 351,454 +0.55(+3.75%)
Nov 12, 2002 14.45 15.01 14.35 14.81 280,078 +0.49(+3.42%)
Nov 11, 2002 14.83 14.85 14.15 14.31 255,362 -0.51(-3.43%)
Nov 08, 2002 15.18 15.50 14.71 14.82 191,954 -0.33(-2.17%)
Nov 07, 2002 15.70 15.81 14.96 15.15 417,056 -0.56(-3.56%)
Nov 06, 2002 15.14 15.73 15.14 15.71 411,628 +0.53(+3.49%)
Nov 05, 2002 15.07 15.37 14.67 15.18 463,948 +0.17(+1.15%)
Nov 04, 2002 15.73 15.86 14.92 15.01 656,364 -0.75(-4.76%)
Nov 01, 2002 15.66 15.82 15.41 15.76 263,793 +0.01(+0.03%)
Oct 31, 2002 16.05 16.18 15.68 15.75 425,719 -0.28(-1.76%)
Oct 30, 2002 15.73 16.25 15.61 16.03 341,406 +0.35(+2.20%)
Oct 29, 2002 16.08 16.21 15.08 15.69 635,077 -0.45(-2.79%)
Oct 28, 2002 16.83 16.92 16.08 16.14 288,278 -0.60(-3.59%)
Oct 25, 2002 17.03 17.03 16.45 16.74 258,550 -0.17(-1.02%)
Oct 24, 2002 16.33 17.22 16.33 16.91 272,827 +0.40(+2.45%)
Oct 23, 2002 16.54 16.74 16.32 16.51 338,385 -0.03(-0.21%)
Oct 22, 2002 16.74 17.10 16.18 16.54 171,280 -0.34(-2.02%)
Oct 21, 2002 16.39 16.97 16.28 16.88 224,062 +0.26(+1.56%)
Oct 18, 2002 16.69 16.81 16.39 16.62 213,898 +0.06(+0.35%)
Oct 17, 2002 16.95 17.34 16.50 16.57 233,151 -0.09(-0.52%)
Oct 16, 2002 17.35 17.35 16.53 16.65 209,510 -0.76(-4.34%)
Oct 15, 2002 17.00 17.73 16.78 17.41 691,475 +0.99(+6.01%)
Oct 14, 2002 16.16 16.95 16.08 16.42 378,365 +0.25(+1.53%)
Oct 11, 2002 15.79 16.62 15.73 16.17 342,677 +0.46(+2.90%)
Oct 10, 2002 16.01 16.04 14.51 15.72 701,985 +0.03(+0.18%)
Oct 09, 2002 15.91 16.18 15.52 15.69 584,988 -0.57(-3.51%)
Oct 08, 2002 15.01 16.28 15.00 16.26 424,564 +1.19(+7.93%)
Oct 07, 2002 15.90 16.00 15.18 15.07 257,556 -0.94(-5.84%)
Oct 04, 2002 15.46 16.10 15.13 16.00 409,330 +0.72(+4.68%)
Oct 03, 2002 15.98 15.99 15.05 15.28 885,624 -0.70(-4.37%)
Oct 02, 2002 16.73 16.88 15.93 15.98 6,874,565 -1.01(-5.94%)
Oct 01, 2002 17.12 17.37 15.98 16.99 557,512 -0.22(-1.27%)
Sep 30, 2002 17.61 17.66 16.60 17.21 567,081 -0.66(-3.68%)
Sep 27, 2002 18.81 18.81 17.74 17.87 362,196 -0.97(-5.14%)
Sep 26, 2002 18.01 18.84 18.00 18.84 256,863 +0.86(+4.78%)
Sep 25, 2002 16.75 17.98 16.75 17.98 533,939 +1.34(+8.08%)
Sep 24, 2002 17.24 17.43 16.49 16.64 443,630 -0.65(-3.74%)
Sep 23, 2002 17.03 17.72 16.96 17.28 380,861 +0.23(+1.35%)
Sep 20, 2002 17.33 17.40 17.05 17.05 356,330 -0.05(-0.30%)
Sep 19, 2002 17.73 17.96 17.00 17.10 310,453 -0.71(-3.99%)
Sep 18, 2002 17.85 18.27 17.58 17.81 317,696 -0.08(-0.42%)
Sep 17, 2002 18.01 18.64 17.72 17.89 256,318 -0.10(-0.55%)
Sep 16, 2002 18.24 18.85 17.96 17.99 311,317 -0.40(-2.17%)
Sep 13, 2002 18.61 18.62 18.16 18.38 502,716 -0.43(-2.30%)
Sep 12, 2002 19.72 19.74 18.71 18.82 190,301 -0.92(-4.68%)
Sep 11, 2002 19.74 20.00 19.63 19.74 105,910 +0.05(+0.23%)
Sep 10, 2002 19.42 19.73 19.28 19.69 329,554 +0.36(+1.85%)
Sep 09, 2002 19.56 19.57 19.15 19.34 313,221 -0.29(-1.47%)
Sep 06, 2002 19.05 19.63 19.03 19.63 173,613 +0.72(+3.82%)
Sep 05, 2002 18.96 19.15 18.85 18.90 198,884 -0.47(-2.44%)
Sep 04, 2002 18.66 19.57 18.66 19.38 211,216 +0.66(+3.55%)
Sep 03, 2002 19.11 19.23 18.62 18.71 198,065 -0.62(-3.22%)
Aug 30, 2002 19.13 19.74 19.07 19.34 218,864 +0.10(+0.51%)
Aug 29, 2002 18.61 19.27 17.92 19.24 295,543 +0.74(+4.03%)
Aug 28, 2002 18.82 19.08 18.38 18.49 258,822 -0.61(-3.17%)
Aug 27, 2002 19.91 20.07 19.07 19.10 406,254 -0.74(-3.75%)
Aug 26, 2002 19.78 19.91 18.90 19.84 306,872 +0.13(+0.67%)
Aug 23, 2002 19.86 20.10 19.71 19.71 146,900 -0.49(-2.43%)
Aug 22, 2002 20.06 20.34 19.72 20.20 377,326 +0.12(+0.60%)
Aug 21, 2002 19.76 20.13 19.34 20.08 450,354 +0.57(+2.90%)
Aug 20, 2002 19.63 19.63 18.79 19.52 650,474 +1.21(+6.62%)
Aug 16, 2002 17.78 18.44 17.37 18.30 484,410 +0.37(+2.06%)
Aug 15, 2002 16.47 18.01 16.33 17.93 527,553 +1.57(+9.59%)
Aug 14, 2002 15.89 16.45 15.80 16.36 281,233 +0.41(+2.57%)
Aug 13, 2002 16.19 16.65 15.88 15.95 302,118 -0.17(-1.07%)
Aug 12, 2002 15.79 16.31 15.60 16.13 383,789 -0.10(-0.64%)
Aug 07, 2002 16.38 16.87 15.98 16.23 226,026 -0.16(-0.95%)
Aug 06, 2002 15.86 16.55 15.67 16.39 272,917 +0.87(+5.58%)
Aug 05, 2002 15.44 16.31 15.44 15.52 209,947 -0.06(-0.41%)
Aug 02, 2002 16.23 16.49 15.32 15.58 248,580 -0.83(-5.04%)
Aug 01, 2002 16.85 17.23 16.40 16.41 228,682 -0.59(-3.46%)
Jul 31, 2002 17.46 17.51 17.00 17.00 159,962 -0.63(-3.57%)
Jul 30, 2002 18.48 18.48 17.42 17.63 269,221 -0.73(-3.99%)
Jul 29, 2002 17.70 18.67 17.70 18.36 558,168 +1.44(+8.49%)
Jul 26, 2002 16.16 17.14 15.93 16.92 300,240 +0.87(+5.43%)
Jul 25, 2002 16.13 17.00 15.87 16.05 358,868 -0.05(-0.32%)
Jul 24, 2002 15.09 16.30 14.66 16.10 621,600 +0.68(+4.38%)
Jul 23, 2002 15.14 15.47 14.72 15.43 727,141 +0.28(+1.83%)
Jul 22, 2002 15.05 15.69 14.14 15.15 656,113 -0.59(-3.74%)
Jul 19, 2002 15.15 15.87 14.72 15.74 403,428 -0.13(-0.84%)
Jul 17, 2002 18.33 18.42 15.64 15.87 770,590 -4.21(-20.95%)
Jul 12, 2002 20.50 20.77 19.63 20.08 299,135 -0.60(-2.91%)
Jul 11, 2002 20.52 20.78 19.80 20.68 500,329 +0.13(+0.62%)
Jul 10, 2002 20.66 21.02 19.97 20.55 441,080 -0.14(-0.70%)
Jul 09, 2002 20.94 21.09 20.75 20.70 200,501 -0.24(-1.16%)
Jul 08, 2002 20.31 20.64 20.23 20.94 231,800 +0.63(+3.10%)
Jul 05, 2002 20.03 20.46 19.80 20.31 120,116 +0.48(+2.42%)
Jul 04, 2002 19.79 20.00 19.30 19.83 281,579 +0.00(+0.00%)
Jul 03, 2002 19.79 20.00 19.30 19.83 281,579 +0.06(+0.32%)
Jul 02, 2002 20.10 20.20 19.51 19.77 582,216 -0.38(-1.86%)
Jul 01, 2002 21.07 21.33 20.10 20.14 256,286 -1.09(-5.11%)
Jun 28, 2002 20.90 21.36 20.59 21.23 344,640 +0.16(+0.77%)
Jun 27, 2002 20.52 21.07 20.38 21.07 224,409 +0.61(+2.96%)
Jun 26, 2002 19.65 20.51 19.48 20.46 431,955 +0.77(+3.93%)
Jun 25, 2002 19.87 20.21 19.61 19.69 213,321 -0.23(-1.13%)
Jun 21, 2002 19.89 19.90 19.63 19.91 174,514 +0.30(+1.53%)
Jun 20, 2002 20.21 20.37 19.45 19.61 252,243 -0.69(-3.41%)
Jun 19, 2002 20.87 20.96 20.23 20.31 360,348 -0.47(-2.28%)
Jun 18, 2002 20.55 20.96 20.53 20.78 142,406 +0.06(+0.28%)
Jun 17, 2002 20.54 21.03 20.34 20.72 165,390 +0.22(+1.10%)
Jun 14, 2002 20.61 20.61 19.57 20.50 344,987 -0.94(-4.36%)
Jun 12, 2002 21.07 21.50 20.78 21.43 276,266 +0.33(+1.56%)
Jun 11, 2002 21.59 22.12 20.90 21.10 523,544 -0.33(-1.56%)
Jun 10, 2002 20.29 21.59 20.22 21.44 494,670 +0.89(+4.33%)
Jun 07, 2002 19.28 20.61 19.03 20.55 460,252 +1.07(+5.47%)
Jun 06, 2002 19.63 20.14 19.43 19.48 457,595 -0.30(-1.52%)
Jun 05, 2002 19.30 19.83 19.27 19.78 437,615 +0.04(+0.20%)
May 31, 2002 19.83 20.20 19.52 19.74 434,496 -0.52(-2.56%)
May 28, 2002 20.69 21.02 18.82 20.26 928,589 +0.04(+0.20%)
May 27, 2002 20.48 20.52 20.19 20.22 116,766 +0.00(+0.00%)
May 24, 2002 20.48 20.52 20.19 20.22 115,727 -0.29(-1.41%)
May 23, 2002 20.40 20.79 20.23 20.51 254,207 +0.32(+1.60%)
May 22, 2002 19.73 20.46 19.34 20.19 491,320 +0.21(+1.04%)
May 21, 2002 20.83 21.21 19.95 19.98 317,614 -0.88(-4.21%)
May 20, 2002 21.79 21.91 20.62 20.86 177,864 -0.68(-3.14%)
May 17, 2002 21.71 21.85 21.07 21.53 198,191 +0.12(+0.57%)
May 16, 2002 21.81 22.28 21.20 21.41 404,236 -0.21(-0.96%)
May 15, 2002 20.81 21.78 20.49 21.62 488,202 +0.71(+3.40%)
May 14, 2002 21.57 21.79 19.77 20.91 1,409,053 -0.28(-1.31%)
May 13, 2002 21.36 21.59 20.64 21.18 467,759 -0.46(-2.11%)
May 10, 2002 22.37 22.37 21.48 21.64 188,836 -0.40(-1.83%)
May 09, 2002 22.67 22.97 21.67 22.04 395,228 -0.34(-1.52%)
May 08, 2002 22.41 22.83 22.37 22.38 182,599 +0.00(+0.00%)
May 07, 2002 22.60 22.60 21.99 22.38 292,782 -0.16(-0.69%)
May 06, 2002 23.20 23.49 22.52 22.54 355,266 -0.61(-2.62%)
May 03, 2002 23.15 23.36 22.91 23.15 198,306 +0.03(+0.13%)
May 02, 2002 22.60 23.12 22.37 23.12 273,148 +0.59(+2.61%)
May 01, 2002 22.75 22.77 22.34 22.53 348,221 +0.06(+0.27%)
Apr 30, 2002 22.60 23.27 22.28 22.47 540,984 +0.04(+0.19%)
Apr 29, 2002 21.54 22.64 21.54 22.43 515,806 +1.04(+4.86%)
Apr 26, 2002 21.23 21.54 21.13 21.39 176,709 +0.05(+0.22%)
Apr 25, 2002 21.38 21.38 21.04 21.34 70,914 +0.04(+0.19%)
Apr 24, 2002 21.10 21.44 21.02 21.30 139,634 +0.14(+0.68%)
Apr 23, 2002 20.90 21.36 20.89 21.16 118,845 +0.33(+1.58%)
Apr 22, 2002 21.48 21.50 20.78 20.83 134,668 -0.50(-2.35%)
Apr 19, 2002 21.77 21.77 21.24 21.33 96,785 -0.21(-0.99%)
Apr 18, 2002 21.23 21.65 20.95 21.54 100,481 +0.39(+1.83%)
Apr 17, 2002 21.32 21.43 21.07 21.16 115,149 -0.14(-0.65%)
Apr 16, 2002 21.01 21.65 20.85 21.29 208,124 +0.40(+1.91%)
Apr 15, 2002 21.48 21.48 20.79 20.89 633,034 -0.52(-2.43%)
Apr 12, 2002 21.85 21.91 21.10 21.41 293,129 -0.13(-0.59%)
Apr 11, 2002 22.03 22.14 21.47 21.54 310,107 -0.36(-1.63%)
Apr 10, 2002 21.47 22.02 20.91 21.90 384,140 +0.91(+4.31%)
Apr 09, 2002 21.18 21.65 20.95 20.99 353,764 +0.30(+1.45%)
Apr 08, 2002 20.66 21.07 20.43 20.69 242,657 +0.24(+1.16%)
Apr 05, 2002 19.66 20.58 19.63 20.46 432,879 +0.70(+3.57%)
Apr 04, 2002 19.05 19.82 18.85 19.75 314,611 +0.72(+3.76%)
Apr 03, 2002 19.62 19.63 18.62 19.04 317,845 -0.63(-3.23%)
Apr 02, 2002 19.79 19.91 18.59 19.67 626,220 -0.15(-0.76%)
Apr 01, 2002 20.83 20.84 19.78 19.82 313,341 -0.96(-4.61%)
Mar 29, 2002 20.77 20.92 20.21 20.78 142,175 +0.00(+0.00%)
Mar 28, 2002 20.77 20.92 20.21 20.78 142,175 +0.19(+0.93%)
Mar 27, 2002 20.44 20.90 20.44 20.59 164,235 +0.13(+0.62%)
Mar 26, 2002 20.30 20.78 19.95 20.46 199,923 -0.12(-0.59%)
Mar 25, 2002 20.64 20.66 19.49 20.58 306,642 +0.31(+1.51%)
Mar 22, 2002 20.84 20.84 20.24 20.28 191,146 -0.44(-2.15%)
Mar 21, 2002 20.77 21.21 20.14 20.72 276,728 +0.03(+0.17%)
Mar 20, 2002 19.63 21.00 19.56 20.69 296,594 +0.58(+2.87%)
Mar 19, 2002 20.96 20.97 19.75 20.11 620,099 -0.64(-3.09%)
Mar 18, 2002 21.65 21.93 20.61 20.75 460,021 -0.59(-2.76%)
Mar 15, 2002 21.04 21.50 20.68 21.34 313,918 +0.35(+1.65%)
Mar 14, 2002 20.84 21.29 20.50 20.99 1,026,530 +0.53(+2.57%)
Mar 13, 2002 20.49 21.36 20.29 20.47 632,226 +0.03(+0.17%)
Mar 12, 2002 20.04 20.61 19.22 20.43 574,362 +0.31(+1.55%)
Mar 11, 2002 20.95 21.07 20.04 20.12 795,884 -0.24(-1.16%)
Mar 08, 2002 20.59 21.46 19.79 20.36 491,089 +0.62(+3.13%)
Mar 07, 2002 18.50 19.91 18.36 19.74 909,532 +1.62(+8.91%)
Mar 06, 2002 17.61 18.47 17.60 18.12 445,237 +0.28(+1.59%)
Mar 05, 2002 18.40 18.40 17.69 17.84 155,111 -0.32(-1.75%)
Mar 04, 2002 18.47 18.56 18.02 18.16 334,361 -0.31(-1.69%)
Mar 01, 2002 18.04 18.54 17.89 18.47 464,063 +0.41(+2.27%)
Feb 28, 2002 18.72 18.73 17.43 18.06 270,145 -0.66(-3.52%)
Feb 27, 2002 18.62 18.85 18.47 18.72 208,586 +0.16(+0.87%)
Feb 26, 2002 18.64 18.73 18.25 18.56 188,836 +0.02(+0.09%)
Feb 25, 2002 18.90 18.90 18.41 18.54 359,655 -0.10(-0.53%)
Feb 22, 2002 19.27 19.33 18.15 18.64 430,338 -0.46(-2.39%)
Feb 21, 2002 19.49 19.97 19.06 19.09 404,467 -0.53(-2.71%)
Feb 20, 2002 18.53 19.63 18.32 19.63 708,800 +1.18(+6.42%)
Feb 19, 2002 18.41 18.60 18.21 18.44 551,956 -0.02(-0.09%)
Feb 18, 2002 18.42 18.71 18.33 18.46 263,677 +0.00(+0.00%)
Feb 15, 2002 18.42 18.71 18.33 18.46 263,677 +0.11(+0.63%)
Feb 14, 2002 18.44 18.66 18.25 18.34 359,655 -0.06(-0.34%)
Feb 13, 2002 18.23 18.61 18.12 18.41 461,753 +0.18(+1.01%)
Feb 12, 2002 17.46 18.56 17.37 18.22 893,363 +0.76(+4.33%)
Feb 11, 2002 17.20 17.58 17.17 17.47 584,064 +0.21(+1.20%)
Feb 08, 2002 17.40 17.75 17.11 17.26 2,920,668 +0.08(+0.47%)
Feb 07, 2002 16.61 17.19 16.40 17.18 425,372 +0.68(+4.13%)
Feb 06, 2002 16.65 16.88 16.17 16.50 1,376,483 +0.69(+4.34%)
Feb 05, 2002 16.10 16.16 14.62 15.81 284,698 -0.44(-2.70%)
Feb 04, 2002 16.14 16.29 16.25 16.25 312,994 -8.62(-34.67%)
Jan 31, 2002 24.53 25.08 24.21 24.87 134,091 +0.55(+2.28%)
Jan 30, 2002 24.35 24.62 24.10 24.32 127,045 +0.22(+0.91%)
Jan 29, 2002 24.06 24.82 23.90 24.10 137,209 +0.13(+0.53%)
Jan 28, 2002 24.13 24.39 23.52 23.97 215,515 -0.42(-1.70%)
Jan 25, 2002 24.42 24.42 23.95 24.39 184,793 +0.12(+0.50%)
Jan 24, 2002 24.23 24.69 23.66 24.27 215,515 +0.20(+0.82%)
Jan 23, 2002 23.95 24.47 23.67 24.07 163,658 +0.52(+2.21%)
Jan 22, 2002 23.32 24.07 23.14 23.55 135,246 +0.53(+2.28%)
Jan 21, 2002 22.51 23.42 21.93 23.03 223,254 +0.00(+0.00%)
Jan 18, 2002 22.51 23.42 21.93 23.03 223,254 +0.62(+2.78%)
Jan 17, 2002 21.81 22.51 21.71 22.40 470,878 +0.81(+3.74%)
Jan 16, 2002 21.18 22.04 20.86 21.59 292,667 +0.74(+3.54%)
Jan 15, 2002 20.76 21.14 20.49 20.86 498,019 -0.33(-1.55%)
Jan 14, 2002 21.58 21.58 20.35 21.18 431,262 -0.35(-1.61%)
Jan 11, 2002 23.09 23.09 21.36 21.53 314,727 -1.19(-5.26%)
Jan 10, 2002 23.95 24.24 22.39 22.73 724,045 -0.92(-3.88%)
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.