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 (%)
Jul 29, 2005 17.19 17.35 16.59 16.71 630,230 -0.57(-3.31%)
Jul 28, 2005 17.19 17.32 16.82 17.28 423,776 +0.16(+0.96%)
Jul 27, 2005 16.63 17.12 16.51 17.12 777,096 +0.52(+3.13%)
Jul 26, 2005 16.72 16.89 16.28 16.60 983,693 -0.18(-1.08%)
Jul 25, 2005 17.22 17.32 16.53 16.78 1,455,156 +0.29(+1.73%)
Jul 22, 2005 16.32 16.50 16.18 16.49 440,642 +0.17(+1.06%)
Jul 21, 2005 16.28 16.47 16.03 16.32 592,645 -0.05(-0.32%)
Jul 20, 2005 16.36 16.45 16.23 16.37 516,695 -0.06(-0.37%)
Jul 19, 2005 16.10 16.49 16.10 16.43 521,852 +0.32(+1.99%)
Jul 18, 2005 15.82 16.31 15.82 16.11 567,162 +0.26(+1.64%)
Jul 15, 2005 15.66 15.94 15.61 15.85 322,094 +0.12(+0.77%)
Jul 14, 2005 15.76 15.99 15.53 15.73 389,109 +0.09(+0.55%)
Jul 13, 2005 15.73 15.76 15.58 15.65 200,128 -0.04(-0.28%)
Jul 12, 2005 15.72 15.80 15.58 15.69 298,029 -0.06(-0.38%)
Jul 11, 2005 15.37 15.97 15.37 15.75 863,185 +0.38(+2.48%)
Jul 08, 2005 15.20 15.44 14.80 15.37 640,000 +0.40(+2.66%)
Jul 07, 2005 14.71 15.20 14.55 14.97 1,048,471 +0.15(+0.99%)
Jul 06, 2005 14.94 14.94 14.75 14.82 480,199 -0.11(-0.75%)
Jul 05, 2005 14.42 15.00 14.35 14.94 642,505 +0.47(+3.23%)
Jul 01, 2005 14.38 14.62 14.33 14.47 309,298 +0.11(+0.78%)
Jun 30, 2005 14.56 14.76 14.32 14.36 413,900 -0.27(-1.84%)
Jun 29, 2005 14.64 14.70 14.49 14.62 685,008 -0.01(-0.06%)
Jun 28, 2005 14.20 14.80 14.18 14.63 741,021 +0.47(+3.30%)
Jun 27, 2005 14.26 14.45 14.10 14.16 385,725 -0.12(-0.85%)
Jun 24, 2005 14.49 14.61 13.98 14.29 846,595 -0.22(-1.49%)
Jun 23, 2005 14.68 14.96 14.49 14.50 603,221 -0.29(-1.99%)
Jun 22, 2005 14.55 14.85 14.50 14.80 513,834 +0.29(+2.03%)
Jun 21, 2005 14.68 14.76 14.49 14.50 253,167 -0.21(-1.41%)
Jun 20, 2005 14.72 14.76 14.55 14.71 237,971 -0.08(-0.53%)
Jun 17, 2005 14.83 15.04 14.65 14.79 561,789 +0.07(+0.47%)
Jun 16, 2005 14.07 14.92 13.97 14.72 896,941 +0.65(+4.62%)
Jun 15, 2005 14.07 14.19 13.88 14.07 508,261 +0.02(+0.12%)
Jun 14, 2005 13.42 14.05 13.38 14.05 898,152 +0.64(+4.78%)
Jun 13, 2005 13.33 13.46 13.13 13.41 322,870 +0.18(+1.37%)
Jun 10, 2005 13.34 13.34 13.11 13.23 137,859 -0.08(-0.59%)
Jun 09, 2005 12.86 13.31 12.81 13.31 221,499 +0.41(+3.15%)
Jun 08, 2005 13.15 13.33 12.81 12.90 276,974 -0.35(-2.61%)
Jun 07, 2005 13.10 13.30 13.04 13.25 358,740 +0.18(+1.39%)
Jun 06, 2005 13.00 13.15 12.90 13.07 323,644 +0.18(+1.41%)
Jun 03, 2005 12.90 13.13 12.88 12.88 363,094 -0.24(-1.85%)
Jun 02, 2005 12.64 13.13 12.59 13.13 586,762 +0.38(+2.99%)
Jun 01, 2005 12.55 12.84 12.39 12.74 859,534 -0.10(-0.74%)
May 31, 2005 12.68 12.96 12.66 12.84 507,923 +0.13(+1.02%)
May 27, 2005 12.82 12.87 12.58 12.71 327,146 +0.02(+0.14%)
May 26, 2005 12.64 12.99 12.39 12.69 818,356 -0.43(-3.30%)
May 25, 2005 13.25 13.39 13.06 13.13 279,235 -0.19(-1.43%)
May 24, 2005 13.34 13.42 13.27 13.32 301,098 -0.10(-0.71%)
May 23, 2005 13.38 13.58 13.34 13.41 417,277 +0.03(+0.19%)
May 20, 2005 13.71 13.71 13.24 13.39 421,252 -0.29(-2.15%)
May 19, 2005 13.44 13.70 13.43 13.68 286,851 +0.21(+1.54%)
May 18, 2005 13.07 13.52 13.04 13.47 411,859 +0.54(+4.15%)
May 17, 2005 12.68 13.03 12.65 12.94 339,652 +0.13(+1.01%)
May 16, 2005 12.16 12.81 12.04 12.81 445,043 +0.75(+6.25%)
May 13, 2005 12.29 12.37 12.03 12.05 855,345 -0.18(-1.49%)
May 12, 2005 12.38 12.53 12.13 12.23 393,547 -0.22(-1.74%)
May 11, 2005 12.45 12.63 12.28 12.45 237,184 -0.03(-0.28%)
May 10, 2005 12.51 12.75 12.38 12.49 551,981 -0.20(-1.57%)
May 09, 2005 12.49 12.69 12.49 12.68 440,735 +0.23(+1.88%)
May 06, 2005 12.81 12.81 12.44 12.45 536,017 -0.14(-1.10%)
May 05, 2005 12.57 12.90 12.26 12.59 768,756 +0.08(+0.62%)
May 04, 2005 12.42 12.57 12.34 12.51 478,229 +0.10(+0.84%)
May 03, 2005 12.49 12.71 12.31 12.41 843,066 -0.03(-0.21%)
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.