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 (%)
May 28, 2004 18.49 18.52 18.10 18.22 738,482 -0.18(-0.99%)
May 27, 2004 18.49 18.96 17.97 18.40 1,266,069 -0.10(-0.56%)
May 26, 2004 18.39 18.58 18.18 18.50 848,435 -0.16(-0.84%)
May 25, 2004 18.68 18.70 18.11 18.66 736,865 +0.09(+0.47%)
May 24, 2004 18.01 18.63 17.95 18.57 1,338,485 +0.48(+2.63%)
May 21, 2004 16.69 18.14 16.54 18.10 2,367,094 +1.61(+9.77%)
May 20, 2004 16.54 16.69 15.91 16.49 1,193,999 +0.29(+1.76%)
May 19, 2004 16.06 16.55 15.88 16.20 996,501 +0.03(+0.21%)
May 18, 2004 15.84 16.29 15.77 16.16 1,128,513 +0.42(+2.69%)
May 17, 2004 15.78 16.02 15.58 15.74 713,997 -0.24(-1.52%)
May 14, 2004 16.15 16.15 15.80 15.98 756,500 -0.14(-0.86%)
May 13, 2004 16.01 16.14 15.63 16.12 786,529 +0.19(+1.20%)
May 12, 2004 15.65 16.03 15.30 15.93 1,110,611 +0.18(+1.15%)
May 11, 2004 15.33 15.78 15.26 15.75 1,363,432 +0.59(+3.88%)
May 10, 2004 15.11 15.37 14.85 15.16 1,032,767 +0.05(+0.34%)
May 07, 2004 14.98 15.49 14.98 15.11 960,928 -0.05(-0.34%)
May 06, 2004 15.71 15.71 14.98 15.16 973,633 -0.44(-2.83%)
May 05, 2004 15.46 15.76 15.33 15.60 560,156 +0.06(+0.39%)
May 04, 2004 15.69 15.91 15.26 15.54 1,508,727 -0.26(-1.64%)
May 03, 2004 16.28 16.33 15.57 15.80 1,868,382 -0.28(-1.72%)
Apr 30, 2004 15.84 16.32 15.84 16.08 726,817 +0.17(+1.09%)
Apr 29, 2004 16.23 16.41 15.90 15.91 601,966 -0.44(-2.70%)
Apr 28, 2004 16.28 16.62 16.11 16.35 672,649 -0.10(-0.58%)
Apr 27, 2004 16.16 16.97 16.02 16.44 2,480,050 -0.10(-0.63%)
Apr 26, 2004 18.17 18.18 16.42 16.55 4,876,596 -1.58(-8.74%)
Apr 23, 2004 18.23 18.23 17.81 18.13 561,773 -0.02(-0.10%)
Apr 22, 2004 17.72 18.17 17.56 18.15 529,896 +0.49(+2.80%)
Apr 21, 2004 17.88 17.89 17.36 17.65 531,282 +0.13(+0.74%)
Apr 20, 2004 18.23 18.23 17.52 17.52 1,082,084 -0.66(-3.62%)
Apr 19, 2004 18.44 18.62 18.03 18.18 713,882 -0.13(-0.71%)
Apr 16, 2004 17.90 18.44 17.66 18.31 921,890 +0.25(+1.39%)
Apr 15, 2004 18.28 18.28 17.84 18.06 806,625 +0.01(+0.05%)
Apr 14, 2004 18.23 18.91 17.96 18.05 1,287,089 -0.52(-2.80%)
Apr 13, 2004 19.12 19.22 18.35 18.57 962,545 -0.32(-1.70%)
Apr 12, 2004 20.00 20.12 18.79 18.89 1,724,358 -0.78(-3.96%)
Apr 08, 2004 21.91 21.91 19.37 19.67 4,409,298 -2.64(-11.84%)
Apr 07, 2004 22.36 22.51 21.97 22.31 392,687 -0.03(-0.16%)
Apr 06, 2004 22.30 22.60 21.89 22.35 971,323 +0.07(+0.31%)
Apr 05, 2004 21.55 22.32 21.45 22.28 569,049 +0.72(+3.33%)
Apr 02, 2004 21.48 21.85 21.26 21.56 560,965 +0.28(+1.30%)
Apr 01, 2004 21.13 21.37 20.80 21.28 664,449 +0.31(+1.49%)
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%)
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.