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 (%)
Mar 31, 2004 20.90 21.11 20.63 20.97 499,174 +0.14(+0.66%)
Mar 30, 2004 20.69 21.13 20.62 20.83 497,326 +0.03(+0.12%)
Mar 29, 2004 21.03 21.38 20.52 20.81 865,528 -0.32(-1.52%)
Mar 26, 2004 21.72 21.72 20.98 21.13 568,241 -0.42(-1.97%)
Mar 25, 2004 20.50 21.76 20.50 21.55 1,413,558 +0.97(+4.71%)
Mar 24, 2004 20.75 20.84 20.46 20.58 666,990 -0.03(-0.17%)
Mar 23, 2004 20.07 20.67 19.91 20.62 699,214 +0.66(+3.30%)
Mar 22, 2004 20.22 20.37 19.70 19.96 494,092 -0.49(-2.41%)
Mar 19, 2004 21.15 21.21 20.25 20.45 840,119 -0.51(-2.44%)
Mar 18, 2004 20.78 21.07 20.35 20.96 377,095 +0.14(+0.67%)
Mar 17, 2004 20.72 21.06 20.46 20.82 511,994 +0.24(+1.16%)
Mar 16, 2004 20.69 20.90 20.31 20.59 367,855 +0.05(+0.23%)
Mar 15, 2004 20.81 21.17 20.23 20.54 705,104 -0.62(-2.95%)
Mar 12, 2004 21.65 21.66 20.46 21.16 752,111 -0.10(-0.45%)
Mar 11, 2004 20.67 21.86 19.61 21.26 2,725,710 -0.01(-0.04%)
Mar 10, 2004 21.33 21.84 21.04 21.26 1,360,545 +0.10(+0.49%)
Mar 09, 2004 21.91 22.14 20.72 21.16 1,445,897 -0.74(-3.40%)
Mar 08, 2004 22.24 22.73 21.88 21.91 735,710 -0.35(-1.56%)
Mar 05, 2004 22.16 22.73 21.88 22.25 1,116,963 +0.50(+2.31%)
Mar 04, 2004 24.18 24.18 21.53 21.75 4,071,010 -2.49(-10.29%)
Mar 03, 2004 24.42 24.68 23.81 24.24 367,508 -0.23(-0.96%)
Mar 02, 2004 24.39 25.02 24.14 24.48 599,540 +0.22(+0.89%)
Mar 01, 2004 24.12 24.42 23.96 24.26 235,958 +0.14(+0.57%)
Feb 27, 2004 24.11 24.43 23.84 24.12 401,349 -0.10(-0.43%)
Feb 26, 2004 23.90 24.23 23.65 24.23 417,287 +0.33(+1.38%)
Feb 25, 2004 23.91 24.07 23.64 23.90 421,792 +0.17(+0.73%)
Feb 24, 2004 23.81 24.07 23.26 23.72 387,720 +0.03(+0.15%)
Feb 23, 2004 24.42 24.67 23.57 23.69 520,887 -0.69(-2.84%)
Feb 20, 2004 24.45 24.55 24.17 24.38 577,250 -0.08(-0.32%)
Feb 19, 2004 24.43 24.66 24.32 24.46 643,198 +0.17(+0.71%)
Feb 18, 2004 24.38 24.42 24.14 24.29 470,300 +0.02(+0.07%)
Feb 17, 2004 23.92 24.35 23.82 24.27 396,960 +0.62(+2.64%)
Feb 13, 2004 24.28 24.46 23.63 23.65 628,414 -0.49(-2.04%)
Feb 12, 2004 24.42 24.55 23.97 24.14 642,620 -0.31(-1.27%)
Feb 11, 2004 24.85 24.85 24.40 24.45 719,425 -0.36(-1.43%)
Feb 10, 2004 24.49 24.81 24.49 24.81 290,357 +0.39(+1.60%)
Feb 09, 2004 24.71 24.78 24.40 24.42 358,384 -0.16(-0.63%)
Feb 06, 2004 23.62 24.75 23.52 24.57 564,776 +1.11(+4.72%)
Feb 05, 2004 23.25 24.03 23.12 23.46 654,863 +0.30(+1.31%)
Feb 04, 2004 23.77 23.77 23.16 23.16 1,011,977 -0.61(-2.55%)
Feb 03, 2004 23.89 24.26 23.38 23.77 611,552 -0.31(-1.29%)
Feb 02, 2004 24.40 24.40 23.52 24.08 935,981 -0.16(-0.64%)
Jan 30, 2004 24.40 24.96 24.15 24.23 551,840 -0.15(-0.60%)
Jan 29, 2004 24.81 25.27 24.16 24.38 446,046 -0.04(-0.18%)
Jan 28, 2004 25.01 26.06 24.33 24.43 1,011,862 +0.10(+0.39%)
Jan 27, 2004 26.62 26.81 24.28 24.33 2,500,608 -2.80(-10.31%)
Jan 26, 2004 26.70 27.13 26.44 27.13 352,147 +0.43(+1.62%)
Jan 23, 2004 26.71 26.75 26.36 26.69 203,157 +0.18(+0.69%)
Jan 22, 2004 26.49 26.88 26.35 26.51 223,023 +0.02(+0.07%)
Jan 21, 2004 25.99 26.73 25.99 26.49 243,350 +0.51(+1.97%)
Jan 20, 2004 26.24 26.61 25.98 25.98 567,086 -0.44(-1.67%)
Jan 16, 2004 27.17 27.19 26.25 26.43 368,894 -0.57(-2.12%)
Jan 15, 2004 26.56 27.18 26.06 27.00 488,743 +0.16(+0.58%)
Jan 14, 2004 26.19 26.84 25.97 26.84 333,133 +0.76(+2.92%)
Jan 13, 2004 25.97 26.15 25.51 26.08 293,396 +0.10(+0.40%)
Jan 12, 2004 25.96 25.99 25.60 25.97 291,034 +0.17(+0.67%)
Jan 09, 2004 26.10 26.32 25.73 25.80 419,177 -0.36(-1.39%)
Jan 08, 2004 26.75 27.09 26.02 26.17 402,023 -0.60(-2.23%)
Jan 07, 2004 25.91 26.77 25.84 26.76 388,466 +0.83(+3.21%)
Jan 06, 2004 26.01 26.40 25.93 25.93 299,712 -0.22(-0.83%)
Jan 05, 2004 25.97 26.23 25.66 26.15 400,078 +0.39(+1.51%)
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.