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 29, 2005 12.57 12.67 12.32 12.50 815,129 -0.03(-0.21%)
Apr 28, 2005 12.49 12.60 12.34 12.53 447,399 -0.02(-0.14%)
Apr 27, 2005 12.53 12.80 12.37 12.55 285,115 -0.14(-1.09%)
Apr 26, 2005 12.49 12.95 12.48 12.68 385,849 +0.04(+0.34%)
Apr 25, 2005 12.44 12.83 12.42 12.64 432,526 +0.25(+2.03%)
Apr 22, 2005 12.94 13.03 12.30 12.39 592,626 -0.68(-5.17%)
Apr 21, 2005 12.94 13.33 12.71 13.07 425,371 +0.40(+3.14%)
Apr 20, 2005 13.43 13.52 12.67 12.67 550,296 -0.83(-6.16%)
Apr 19, 2005 13.33 13.53 13.28 13.50 304,668 +0.15(+1.10%)
Apr 18, 2005 13.07 13.50 13.04 13.35 664,416 +0.23(+1.78%)
Apr 15, 2005 13.35 13.42 13.07 13.12 672,912 -0.22(-1.62%)
Apr 14, 2005 13.43 13.64 13.30 13.33 587,434 -0.10(-0.77%)
Apr 13, 2005 13.81 13.81 13.43 13.44 464,209 -0.30(-2.21%)
Apr 12, 2005 13.89 13.98 13.42 13.74 797,710 -0.23(-1.61%)
Apr 11, 2005 14.09 14.32 13.91 13.97 321,494 -0.19(-1.35%)
Apr 08, 2005 14.63 14.72 14.07 14.16 515,356 -0.44(-3.03%)
Apr 07, 2005 14.44 14.70 14.29 14.60 317,578 +0.29(+2.06%)
Apr 06, 2005 14.80 14.89 14.30 14.30 497,970 -0.40(-2.71%)
Apr 05, 2005 14.72 14.84 14.60 14.70 235,002 +0.09(+0.59%)
Apr 04, 2005 14.46 14.72 14.30 14.62 204,948 +0.12(+0.84%)
Apr 01, 2005 14.96 15.13 14.37 14.49 787,699 -0.37(-2.50%)
Mar 31, 2005 14.74 14.96 14.60 14.87 540,800 +0.15(+1.00%)
Mar 30, 2005 14.55 14.72 14.31 14.72 362,402 +0.30(+2.10%)
Mar 29, 2005 14.75 14.94 14.33 14.42 517,253 -0.42(-2.86%)
Mar 28, 2005 14.40 15.00 14.40 14.84 516,099 +0.39(+2.70%)
Mar 24, 2005 14.45 14.55 14.40 14.45 555,055 +0.10(+0.72%)
Mar 23, 2005 14.54 14.87 14.19 14.35 755,486 -0.34(-2.30%)
Mar 22, 2005 14.67 15.24 14.48 14.68 1,310,356 -0.34(-2.25%)
Mar 21, 2005 15.07 15.07 14.78 15.02 971,398 -0.13(-0.86%)
Mar 18, 2005 15.24 15.51 15.02 15.15 752,193 -0.28(-1.80%)
Mar 17, 2005 15.28 15.51 15.23 15.43 331,952 +0.10(+0.62%)
Mar 16, 2005 15.45 15.64 15.22 15.33 822,428 -0.05(-0.34%)
Mar 15, 2005 15.37 15.57 15.33 15.39 459,303 +0.03(+0.23%)
Mar 14, 2005 14.92 15.51 14.85 15.35 716,865 +0.25(+1.66%)
Mar 11, 2005 15.39 15.58 14.84 15.10 769,284 -0.48(-3.06%)
Mar 10, 2005 15.35 15.68 15.28 15.58 399,749 +0.21(+1.35%)
Mar 09, 2005 15.67 15.78 15.36 15.37 632,389 -0.41(-2.58%)
Mar 08, 2005 16.02 16.21 15.63 15.78 603,062 -0.35(-2.15%)
Mar 07, 2005 16.23 16.45 15.92 16.12 778,468 -0.11(-0.69%)
Mar 04, 2005 16.26 16.71 16.08 16.23 879,682 -0.18(-1.11%)
Mar 03, 2005 15.78 17.07 15.72 16.42 3,585,496 +0.85(+5.45%)
Mar 02, 2005 14.97 15.73 14.95 15.57 935,141 +0.45(+2.98%)
Mar 01, 2005 14.78 15.15 14.66 15.12 376,310 +0.53(+3.62%)
Feb 28, 2005 14.56 14.69 14.43 14.59 278,314 -0.10(-0.65%)
Feb 25, 2005 14.42 14.68 14.26 14.68 293,612 +0.37(+2.57%)
Feb 24, 2005 14.41 14.41 13.91 14.32 537,424 +0.03(+0.21%)
Feb 23, 2005 14.31 14.43 14.21 14.29 342,910 +0.04(+0.30%)
Feb 22, 2005 14.61 14.66 14.13 14.24 396,866 -0.51(-3.46%)
Feb 18, 2005 14.78 14.97 14.60 14.75 229,669 +0.12(+0.83%)
Feb 17, 2005 15.17 15.17 14.62 14.63 494,941 -0.40(-2.65%)
Feb 16, 2005 14.42 15.39 14.38 15.03 1,165,577 +0.66(+4.58%)
Feb 15, 2005 14.08 14.41 14.08 14.37 308,311 +0.24(+1.72%)
Feb 14, 2005 14.22 14.42 13.98 14.13 615,522 -0.14(-0.97%)
Feb 11, 2005 14.33 14.48 13.98 14.27 270,973 +0.03(+0.18%)
Feb 10, 2005 14.36 14.36 13.94 14.24 312,232 +0.06(+0.43%)
Feb 09, 2005 14.62 14.75 14.16 14.18 612,872 -0.59(-3.99%)
Feb 08, 2005 14.98 15.00 14.71 14.77 281,789 -0.08(-0.53%)
Feb 07, 2005 15.22 15.22 14.79 14.85 482,214 -0.23(-1.55%)
Feb 04, 2005 15.20 15.26 14.94 15.08 575,464 -0.09(-0.57%)
Feb 03, 2005 14.85 15.22 14.50 15.17 836,735 +0.30(+2.04%)
Feb 02, 2005 14.89 15.32 14.76 14.87 1,166,253 +0.22(+1.48%)
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.