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 30, 2004 15.72 15.84 15.38 15.63 280,309 -0.23(-1.47%)
Jul 29, 2004 15.67 16.02 15.67 15.86 340,713 +0.25(+1.61%)
Jul 28, 2004 15.52 15.74 15.19 15.61 487,163 +0.16(+1.01%)
Jul 27, 2004 15.04 15.50 14.96 15.46 570,435 +0.49(+3.30%)
Jul 26, 2004 15.56 15.77 14.64 14.96 1,072,613 -0.61(-3.89%)
Jul 23, 2004 16.02 16.07 15.56 15.57 372,128 -0.32(-2.02%)
Jul 22, 2004 15.90 16.08 15.65 15.89 407,817 -0.13(-0.81%)
Jul 21, 2004 16.40 16.62 15.91 16.02 475,382 -0.17(-1.07%)
Jul 20, 2004 15.97 16.33 15.86 16.19 519,155 +0.33(+2.07%)
Jul 19, 2004 16.02 16.39 15.75 15.86 512,456 -0.29(-1.77%)
Jul 16, 2004 17.02 17.02 16.03 16.15 633,843 -0.75(-4.46%)
Jul 15, 2004 17.17 17.32 16.71 16.90 442,927 -0.09(-0.51%)
Jul 14, 2004 17.33 17.52 16.96 16.99 409,549 -0.41(-2.34%)
Jul 13, 2004 17.50 17.52 17.28 17.39 388,991 +0.08(+0.45%)
Jul 12, 2004 17.10 17.44 16.88 17.32 570,204 -0.18(-1.04%)
Jul 09, 2004 17.86 17.86 17.46 17.50 444,198 -0.10(-0.54%)
Jul 08, 2004 18.37 18.48 17.40 17.59 873,728 -1.06(-5.66%)
Jul 07, 2004 18.31 18.75 18.18 18.65 917,501 +0.29(+1.60%)
Jul 06, 2004 18.42 18.54 18.23 18.36 507,952 -0.27(-1.44%)
Jul 02, 2004 18.82 18.95 18.51 18.62 284,698 -0.18(-0.97%)
Jul 01, 2004 19.00 19.38 18.79 18.81 583,486 -0.32(-1.68%)
Jun 30, 2004 18.57 19.32 18.57 19.13 982,757 +0.36(+1.89%)
Jun 29, 2004 19.27 19.41 18.36 18.77 1,014,287 -0.54(-2.78%)
Jun 28, 2004 19.85 19.85 19.31 19.31 551,494 -0.36(-1.81%)
Jun 25, 2004 19.26 19.93 19.19 19.66 754,074 +0.27(+1.38%)
Jun 24, 2004 19.43 19.78 19.13 19.39 714,690 -0.03(-0.13%)
Jun 23, 2004 19.52 19.59 18.98 19.42 853,170 -0.10(-0.53%)
Jun 22, 2004 20.04 20.17 19.44 19.52 1,720,778 -0.63(-3.14%)
Jun 21, 2004 20.49 20.49 20.02 20.16 679,464 -0.19(-0.92%)
Jun 18, 2004 20.24 20.62 19.88 20.34 773,016 +0.09(+0.45%)
Jun 17, 2004 20.30 20.33 19.94 20.25 484,044 +0.01(+0.04%)
Jun 16, 2004 20.17 20.30 19.96 20.24 360,117 +0.17(+0.86%)
Jun 15, 2004 19.89 20.30 19.76 20.07 513,149 +0.42(+2.16%)
Jun 14, 2004 19.50 19.76 19.26 19.65 637,308 -0.19(-0.96%)
Jun 10, 2004 20.16 20.49 19.52 19.84 841,389 -0.46(-2.26%)
Jun 09, 2004 19.70 20.61 19.70 20.30 1,614,406 +0.81(+4.18%)
Jun 08, 2004 19.26 19.58 18.98 19.48 785,951 +0.35(+1.81%)
Jun 07, 2004 19.10 19.22 18.88 19.13 682,005 +0.18(+0.96%)
Jun 04, 2004 19.05 19.26 18.83 18.95 821,986 +0.12(+0.64%)
Jun 03, 2004 19.26 19.33 18.65 18.83 1,931,905 +0.35(+1.87%)
Jun 02, 2004 18.13 18.49 18.04 18.49 1,568,092 +0.36(+2.01%)
Jun 01, 2004 18.05 18.34 17.87 18.12 893,825 -0.10(-0.52%)
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%)
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.