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 (%)
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%)
Feb 02, 2004 24.40 24.40 23.52 24.08 935,981 -0.16(-0.64%)
Jan 30, 2004 24.40 24.96 24.15 24.23 551,840 -0.15(-0.60%)
Jan 29, 2004 24.81 25.27 24.16 24.38 446,046 -0.04(-0.18%)
Jan 28, 2004 25.01 26.06 24.33 24.43 1,011,862 +0.10(+0.39%)
Jan 27, 2004 26.62 26.81 24.28 24.33 2,500,608 -2.80(-10.31%)
Jan 26, 2004 26.70 27.13 26.44 27.13 352,147 +0.43(+1.62%)
Jan 23, 2004 26.71 26.75 26.36 26.69 203,157 +0.18(+0.69%)
Jan 22, 2004 26.49 26.88 26.35 26.51 223,023 +0.02(+0.07%)
Jan 21, 2004 25.99 26.73 25.99 26.49 243,350 +0.51(+1.97%)
Jan 20, 2004 26.24 26.61 25.98 25.98 567,086 -0.44(-1.67%)
Jan 16, 2004 27.17 27.19 26.25 26.43 368,894 -0.57(-2.12%)
Jan 15, 2004 26.56 27.18 26.06 27.00 488,743 +0.16(+0.58%)
Jan 14, 2004 26.19 26.84 25.97 26.84 333,133 +0.76(+2.92%)
Jan 13, 2004 25.97 26.15 25.51 26.08 293,396 +0.10(+0.40%)
Jan 12, 2004 25.96 25.99 25.60 25.97 291,034 +0.17(+0.67%)
Jan 09, 2004 26.10 26.32 25.73 25.80 419,177 -0.36(-1.39%)
Jan 08, 2004 26.75 27.09 26.02 26.17 402,023 -0.60(-2.23%)
Jan 07, 2004 25.91 26.77 25.84 26.76 388,466 +0.83(+3.21%)
Jan 06, 2004 26.01 26.40 25.93 25.93 299,712 -0.22(-0.83%)
Jan 05, 2004 25.97 26.23 25.66 26.15 400,078 +0.39(+1.51%)
Jan 02, 2004 26.91 27.09 25.76 25.76 548,838 -1.07(-4.00%)
Dec 31, 2003 27.22 27.23 26.82 26.83 641,465 -0.18(-0.67%)
Dec 30, 2003 26.41 27.20 26.23 27.01 431,270 +0.40(+1.50%)
Dec 29, 2003 26.41 26.67 25.98 26.62 650,051 +0.51(+1.96%)
Dec 26, 2003 25.76 26.19 25.59 26.10 301,714 +0.34(+1.31%)
Dec 24, 2003 26.20 26.20 25.59 25.77 236,755 -0.42(-1.62%)
Dec 23, 2003 25.74 26.19 25.52 26.19 489,907 +0.39(+1.51%)
Dec 22, 2003 26.30 26.36 25.16 25.80 517,866 -0.56(-2.13%)
Dec 19, 2003 26.26 26.47 25.90 26.36 422,796 +0.36(+1.40%)
Dec 18, 2003 26.34 26.34 25.64 26.00 564,853 -0.23(-0.89%)
Dec 17, 2003 24.81 26.40 24.34 26.23 1,558,138 +2.43(+10.22%)
Dec 16, 2003 24.49 24.60 23.07 23.80 1,367,865 -0.61(-2.48%)
Dec 15, 2003 26.28 26.47 24.13 24.41 715,004 -1.45(-5.59%)
Dec 12, 2003 26.22 26.33 25.28 25.85 501,834 -0.08(-0.30%)
Dec 11, 2003 24.78 25.93 24.73 25.93 626,451 +1.02(+4.10%)
Dec 10, 2003 25.51 25.71 24.65 24.91 535,810 -0.63(-2.47%)
Dec 09, 2003 25.59 25.95 25.10 25.54 611,806 +0.22(+0.85%)
Dec 08, 2003 25.97 26.30 24.43 25.33 987,486 -0.97(-3.69%)
Dec 05, 2003 26.57 26.63 26.06 26.30 308,424 -0.28(-1.04%)
Dec 04, 2003 27.53 27.54 25.46 26.57 1,789,243 -1.37(-4.90%)
Dec 03, 2003 28.79 29.08 27.76 27.94 753,488 -0.82(-2.86%)
Dec 02, 2003 28.57 29.06 28.28 28.76 644,062 +0.16(+0.58%)
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.