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 (%)
Aug 31, 2004 12.25 12.43 12.00 12.04 825,913 -0.30(-2.45%)
Aug 30, 2004 12.36 12.54 12.22 12.35 663,410 -0.19(-1.52%)
Aug 27, 2004 13.07 13.13 12.10 12.54 2,347,691 -0.51(-3.91%)
Aug 26, 2004 13.24 13.39 11.88 13.05 6,786,441 -1.60(-10.93%)
Aug 25, 2004 13.88 14.68 13.71 14.65 481,388 +0.67(+4.77%)
Aug 24, 2004 14.29 14.35 13.90 13.98 343,716 -0.17(-1.22%)
Aug 23, 2004 14.52 14.62 14.07 14.16 276,728 -0.19(-1.33%)
Aug 20, 2004 14.26 14.48 13.97 14.35 354,573 +0.22(+1.53%)
Aug 19, 2004 14.10 14.43 14.10 14.13 228,336 -0.21(-1.45%)
Aug 18, 2004 14.22 14.34 13.90 14.34 344,756 +0.26(+1.84%)
Aug 17, 2004 13.98 14.51 13.69 14.08 815,172 +0.23(+1.62%)
Aug 16, 2004 13.73 14.05 13.64 13.85 287,239 +0.23(+1.72%)
Aug 13, 2004 13.50 13.84 13.42 13.62 348,914 +0.03(+0.25%)
Aug 12, 2004 13.78 13.98 13.57 13.58 300,174 -0.35(-2.49%)
Aug 11, 2004 13.90 14.13 13.42 13.93 637,539 -0.18(-1.29%)
Aug 10, 2004 13.93 14.17 13.73 14.11 504,371 +0.40(+2.90%)
Aug 09, 2004 13.79 13.82 13.33 13.71 691,591 +0.03(+0.25%)
Aug 06, 2004 13.85 13.97 13.52 13.68 1,051,939 -0.35(-2.47%)
Aug 05, 2004 14.48 14.48 13.85 14.03 1,311,344 -0.58(-3.97%)
Aug 04, 2004 15.12 15.14 14.48 14.61 1,033,460 -0.42(-2.82%)
Aug 03, 2004 15.65 15.65 14.69 15.03 533,823 -0.57(-3.66%)
Aug 02, 2004 15.65 15.97 15.43 15.60 391,878 -0.03(-0.17%)
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%)
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.