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, 2003 15.99 16.39 15.80 16.08 279,878 -0.09(-0.57%)
Mar 28, 2003 15.96 16.27 15.91 16.17 195,957 +0.16(+1.01%)
Mar 27, 2003 16.12 16.19 15.82 16.01 188,162 -0.20(-1.21%)
Mar 26, 2003 16.26 16.45 15.93 16.20 250,912 -0.05(-0.28%)
Mar 25, 2003 16.40 16.40 16.12 16.25 174,593 -0.14(-0.88%)
Mar 24, 2003 16.68 16.68 16.05 16.39 305,093 -0.49(-2.90%)
Mar 21, 2003 16.21 16.89 16.16 16.88 406,681 +0.89(+5.55%)
Mar 20, 2003 16.10 16.17 15.76 15.99 188,110 -0.21(-1.28%)
Mar 19, 2003 15.95 16.34 15.79 16.20 138,161 +0.21(+1.34%)
Mar 18, 2003 15.92 16.16 15.72 15.99 210,616 +0.09(+0.54%)
Mar 17, 2003 15.50 15.99 15.30 15.90 334,564 +0.37(+2.38%)
Mar 14, 2003 15.64 15.71 15.47 15.53 210,653 -0.01(-0.04%)
Mar 13, 2003 15.07 15.58 14.86 15.54 450,319 +0.76(+5.16%)
Mar 12, 2003 14.69 14.95 14.58 14.78 423,417 +0.06(+0.39%)
Mar 11, 2003 14.60 14.91 14.36 14.72 848,319 +0.37(+2.57%)
Mar 10, 2003 14.14 14.60 14.14 14.35 408,279 +0.02(+0.16%)
Mar 07, 2003 14.03 14.38 13.79 14.33 298,211 +0.27(+1.89%)
Mar 06, 2003 13.48 14.15 13.48 14.06 695,171 +0.81(+6.10%)
Mar 05, 2003 13.65 13.66 13.02 13.25 565,815 -0.35(-2.59%)
Mar 04, 2003 13.71 13.71 13.33 13.61 547,567 +0.01(+0.08%)
Mar 03, 2003 14.08 14.08 13.51 13.59 400,771 -0.48(-3.40%)
Feb 28, 2003 13.88 14.36 13.88 14.07 275,111 +0.10(+0.70%)
Feb 27, 2003 13.97 14.04 13.74 13.97 191,839 +0.10(+0.71%)
Feb 26, 2003 13.73 13.94 13.71 13.88 383,678 +0.00(+0.00%)
Feb 25, 2003 13.60 13.96 13.14 13.88 564,891 +0.28(+2.04%)
Feb 24, 2003 13.93 14.04 13.42 13.60 347,528 -0.32(-2.28%)
Feb 21, 2003 13.51 14.08 13.36 13.92 229,952 +0.25(+1.86%)
Feb 20, 2003 13.95 13.95 13.56 13.66 250,626 -0.33(-2.39%)
Feb 19, 2003 14.29 14.40 13.92 14.00 356,998 -0.16(-1.10%)
Feb 18, 2003 13.48 14.28 13.48 14.15 344,294 +0.70(+5.24%)
Feb 14, 2003 13.01 13.47 12.88 13.45 295,554 +0.43(+3.28%)
Feb 13, 2003 13.28 13.30 12.77 13.02 608,203 -0.25(-1.91%)
Feb 12, 2003 13.68 13.74 13.28 13.28 623,333 -0.51(-3.69%)
Feb 11, 2003 13.85 14.06 13.65 13.78 595,036 -0.03(-0.20%)
Feb 10, 2003 14.08 14.34 13.70 13.81 532,668 -0.31(-2.17%)
Feb 07, 2003 14.60 14.72 13.99 14.12 300,290 -0.37(-2.55%)
Feb 06, 2003 15.24 15.24 14.40 14.49 600,233 -0.69(-4.56%)
Feb 05, 2003 15.34 15.65 15.09 15.18 218,634 -0.14(-0.94%)
Feb 04, 2003 15.83 15.83 15.15 15.33 354,804 -0.49(-3.10%)
Feb 03, 2003 15.45 16.01 15.42 15.82 205,005 +0.31(+2.01%)
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%)
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.