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 (%)
Nov 29, 2002 14.58 14.70 14.29 14.36 142,406 -0.13(-0.88%)
Nov 27, 2002 14.43 14.72 14.34 14.49 410,589 +0.21(+1.50%)
Nov 26, 2002 14.41 14.72 14.12 14.27 307,450 -0.27(-1.86%)
Nov 25, 2002 14.79 14.92 14.03 14.55 987,723 -0.27(-1.83%)
Nov 22, 2002 14.93 15.01 14.72 14.82 636,384 -0.12(-0.77%)
Nov 21, 2002 15.46 16.66 14.27 14.93 1,055,288 -0.29(-1.93%)
Nov 20, 2002 14.71 15.24 14.59 15.23 298,442 +0.59(+4.06%)
Nov 19, 2002 14.67 14.90 14.52 14.63 475,497 +0.00(+0.00%)
Nov 18, 2002 15.12 15.22 14.49 14.63 301,098 -0.42(-2.80%)
Nov 15, 2002 15.11 15.31 14.86 15.05 262,984 -0.13(-0.84%)
Nov 14, 2002 15.40 15.77 15.08 15.18 319,347 -0.18(-1.17%)
Nov 13, 2002 14.86 15.38 14.45 15.36 351,454 +0.55(+3.75%)
Nov 12, 2002 14.45 15.01 14.35 14.81 280,078 +0.49(+3.42%)
Nov 11, 2002 14.83 14.85 14.15 14.31 255,362 -0.51(-3.43%)
Nov 08, 2002 15.18 15.50 14.71 14.82 191,954 -0.33(-2.17%)
Nov 07, 2002 15.70 15.81 14.96 15.15 417,056 -0.56(-3.56%)
Nov 06, 2002 15.14 15.73 15.14 15.71 411,628 +0.53(+3.49%)
Nov 05, 2002 15.07 15.37 14.67 15.18 463,948 +0.17(+1.15%)
Nov 04, 2002 15.73 15.86 14.92 15.01 656,364 -0.75(-4.76%)
Nov 01, 2002 15.66 15.82 15.41 15.76 263,793 +0.01(+0.03%)
Oct 31, 2002 16.05 16.18 15.68 15.75 425,719 -0.28(-1.76%)
Oct 30, 2002 15.73 16.25 15.61 16.03 341,406 +0.35(+2.20%)
Oct 29, 2002 16.08 16.21 15.08 15.69 635,077 -0.45(-2.79%)
Oct 28, 2002 16.83 16.92 16.08 16.14 288,278 -0.60(-3.59%)
Oct 25, 2002 17.03 17.03 16.45 16.74 258,550 -0.17(-1.02%)
Oct 24, 2002 16.33 17.22 16.33 16.91 272,827 +0.40(+2.45%)
Oct 23, 2002 16.54 16.74 16.32 16.51 338,385 -0.03(-0.21%)
Oct 22, 2002 16.74 17.10 16.18 16.54 171,280 -0.34(-2.02%)
Oct 21, 2002 16.39 16.97 16.28 16.88 224,062 +0.26(+1.56%)
Oct 18, 2002 16.69 16.81 16.39 16.62 213,898 +0.06(+0.35%)
Oct 17, 2002 16.95 17.34 16.50 16.57 233,151 -0.09(-0.52%)
Oct 16, 2002 17.35 17.35 16.53 16.65 209,510 -0.76(-4.34%)
Oct 15, 2002 17.00 17.73 16.78 17.41 691,475 +0.99(+6.01%)
Oct 14, 2002 16.16 16.95 16.08 16.42 378,365 +0.25(+1.53%)
Oct 11, 2002 15.79 16.62 15.73 16.17 342,677 +0.46(+2.90%)
Oct 10, 2002 16.01 16.04 14.51 15.72 701,985 +0.03(+0.18%)
Oct 09, 2002 15.91 16.18 15.52 15.69 584,988 -0.57(-3.51%)
Oct 08, 2002 15.01 16.28 15.00 16.26 424,564 +1.19(+7.93%)
Oct 07, 2002 15.90 16.00 15.18 15.07 257,556 -0.94(-5.84%)
Oct 04, 2002 15.46 16.10 15.13 16.00 409,330 +0.72(+4.68%)
Oct 03, 2002 15.98 15.99 15.05 15.28 885,624 -0.70(-4.37%)
Oct 02, 2002 16.73 16.88 15.93 15.98 6,874,565 -1.01(-5.94%)
Oct 01, 2002 17.12 17.37 15.98 16.99 557,512 -0.22(-1.27%)
Sep 30, 2002 17.61 17.66 16.60 17.21 567,081 -0.66(-3.68%)
Sep 27, 2002 18.81 18.81 17.74 17.87 362,196 -0.97(-5.14%)
Sep 26, 2002 18.01 18.84 18.00 18.84 256,863 +0.86(+4.78%)
Sep 25, 2002 16.75 17.98 16.75 17.98 533,939 +1.34(+8.08%)
Sep 24, 2002 17.24 17.43 16.49 16.64 443,630 -0.65(-3.74%)
Sep 23, 2002 17.03 17.72 16.96 17.28 380,861 +0.23(+1.35%)
Sep 20, 2002 17.33 17.40 17.05 17.05 356,330 -0.05(-0.30%)
Sep 19, 2002 17.73 17.96 17.00 17.10 310,453 -0.71(-3.99%)
Sep 18, 2002 17.85 18.27 17.58 17.81 317,696 -0.08(-0.42%)
Sep 17, 2002 18.01 18.64 17.72 17.89 256,318 -0.10(-0.55%)
Sep 16, 2002 18.24 18.85 17.96 17.99 311,317 -0.40(-2.17%)
Sep 13, 2002 18.61 18.62 18.16 18.38 502,716 -0.43(-2.30%)
Sep 12, 2002 19.72 19.74 18.71 18.82 190,301 -0.92(-4.68%)
Sep 11, 2002 19.74 20.00 19.63 19.74 105,910 +0.05(+0.23%)
Sep 10, 2002 19.42 19.73 19.28 19.69 329,554 +0.36(+1.85%)
Sep 09, 2002 19.56 19.57 19.15 19.34 313,221 -0.29(-1.47%)
Sep 06, 2002 19.05 19.63 19.03 19.63 173,613 +0.72(+3.82%)
Sep 05, 2002 18.96 19.15 18.85 18.90 198,884 -0.47(-2.44%)
Sep 04, 2002 18.66 19.57 18.66 19.38 211,216 +0.66(+3.55%)
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.