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 (%)
Jan 31, 2003 15.41 15.61 15.28 15.50 378,481 +0.04(+0.27%)
Jan 30, 2003 15.94 16.13 15.46 15.46 366,248 -0.42(-2.65%)
Jan 29, 2003 15.65 16.00 15.52 15.89 220,251 +0.15(+0.95%)
Jan 28, 2003 15.93 16.16 15.53 15.73 444,313 -0.14(-0.87%)
Jan 27, 2003 16.08 16.54 15.87 15.87 312,301 -0.23(-1.43%)
Jan 24, 2003 16.48 16.51 15.92 16.10 535,440 -0.42(-2.55%)
Jan 23, 2003 16.40 16.57 16.10 16.53 287,354 +0.14(+0.88%)
Jan 22, 2003 16.91 16.95 16.36 16.38 392,918 -0.61(-3.60%)
Jan 21, 2003 17.28 17.30 16.94 16.99 674,959 -0.32(-1.87%)
Jan 17, 2003 17.37 17.49 17.15 17.32 375,824 -0.13(-0.73%)
Jan 16, 2003 16.98 17.49 16.94 17.44 411,743 +0.44(+2.61%)
Jan 15, 2003 16.70 17.09 16.70 17.00 409,665 +0.12(+0.72%)
Jan 14, 2003 16.73 16.94 16.64 16.88 335,170 +0.05(+0.28%)
Jan 13, 2003 16.36 17.02 16.31 16.83 629,916 +0.33(+1.99%)
Jan 10, 2003 16.39 16.54 16.13 16.50 217,941 +0.01(+0.04%)
Jan 09, 2003 15.73 17.26 15.59 16.50 819,330 +0.91(+5.84%)
Jan 08, 2003 15.33 15.70 15.27 15.58 317,037 +0.28(+1.85%)
Jan 07, 2003 15.18 15.47 15.14 15.30 608,665 +0.15(+0.99%)
Jan 06, 2003 15.47 15.58 14.93 15.15 752,688 -0.32(-2.05%)
Jan 03, 2003 15.87 16.02 15.11 15.47 463,717 -0.09(-0.56%)
Jan 02, 2003 14.74 15.84 14.71 15.56 346,373 +0.72(+4.86%)
Dec 31, 2002 14.74 15.17 14.74 14.83 454,708 +0.03(+0.19%)
Dec 30, 2002 14.61 14.96 14.43 14.81 212,282 +0.18(+1.26%)
Dec 27, 2002 14.67 14.72 14.46 14.62 179,250 +0.03(+0.24%)
Dec 26, 2002 14.53 14.85 14.41 14.59 158,807 +0.09(+0.64%)
Dec 24, 2002 14.41 14.62 14.34 14.49 137,555 +0.01(+0.04%)
Dec 23, 2002 13.52 14.97 14.37 14.49 498,250 -0.34(-2.30%)
Dec 20, 2002 13.52 14.97 13.39 14.83 1,080,929 +1.42(+10.59%)
Dec 19, 2002 13.48 13.89 13.31 13.41 443,620 -0.22(-1.65%)
Dec 18, 2002 13.89 13.93 13.33 13.63 606,470 -0.28(-2.00%)
Dec 17, 2002 14.06 14.35 13.84 13.91 400,540 -0.21(-1.47%)
Dec 16, 2002 14.08 14.14 13.71 14.12 681,658 -0.10(-0.72%)
Dec 13, 2002 14.47 14.59 14.15 14.22 370,049 -0.24(-1.65%)
Dec 12, 2002 14.60 14.68 14.46 14.46 169,663 -0.09(-0.60%)
Dec 11, 2002 14.60 14.71 14.43 14.55 451,936 -0.26(-1.75%)
Dec 10, 2002 14.61 15.00 14.49 14.81 266,103 +0.28(+1.91%)
Dec 09, 2002 15.12 15.18 14.31 14.53 492,475 -0.72(-4.73%)
Dec 06, 2002 14.98 15.42 14.86 15.25 515,344 +0.13(+0.88%)
Dec 05, 2002 15.07 15.35 14.75 15.12 460,367 -0.44(-2.86%)
Dec 04, 2002 15.21 15.70 15.04 15.56 520,079 +0.38(+2.51%)
Dec 03, 2002 14.93 15.53 14.81 15.18 521,234 +0.29(+1.98%)
Dec 02, 2002 14.62 15.09 14.60 14.89 564,776 +0.53(+3.66%)
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%)
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.