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 (%)
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%)
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%)
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.