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 28, 2003 28.83 28.96 28.79 28.84 156,877 -0.10(-0.36%)
Nov 26, 2003 29.14 29.44 28.67 28.94 347,100 -0.24(-0.83%)
Nov 25, 2003 29.14 29.39 28.90 29.19 397,897 +0.04(+0.13%)
Nov 24, 2003 29.10 29.76 28.92 29.15 691,724 +0.05(+0.16%)
Nov 21, 2003 29.77 29.85 28.90 29.10 512,687 -0.68(-2.30%)
Nov 20, 2003 28.43 30.49 28.16 29.78 865,141 +1.52(+5.36%)
Nov 19, 2003 28.49 28.75 27.92 28.27 624,269 -0.26(-0.91%)
Nov 18, 2003 29.22 29.92 28.50 28.53 623,134 -0.74(-2.54%)
Nov 17, 2003 29.88 29.91 28.08 29.27 866,767 -0.73(-2.42%)
Nov 14, 2003 30.94 31.48 29.87 30.00 718,902 -0.78(-2.53%)
Nov 13, 2003 30.87 31.00 30.39 30.78 280,938 -0.41(-1.31%)
Nov 12, 2003 30.88 31.50 30.88 31.19 502,954 +0.31(+1.01%)
Nov 11, 2003 30.65 30.93 30.51 30.88 262,026 +0.31(+1.02%)
Nov 10, 2003 31.39 31.52 30.56 30.56 474,489 -0.68(-2.19%)
Nov 07, 2003 31.72 32.24 31.08 31.25 583,498 -0.35(-1.10%)
Nov 06, 2003 30.15 31.86 29.69 31.59 1,021,128 -0.27(-0.84%)
Nov 05, 2003 32.77 32.77 31.36 31.86 486,919 -0.73(-2.23%)
Nov 04, 2003 32.99 33.06 32.59 32.59 441,470 -0.27(-0.82%)
Nov 03, 2003 32.73 33.51 32.62 32.86 410,234 +0.23(+0.72%)
Oct 31, 2003 33.17 33.17 32.12 32.62 517,705 -0.15(-0.45%)
Oct 30, 2003 31.55 33.44 31.95 32.77 1,118,435 +1.22(+3.87%)
Oct 29, 2003 30.56 31.57 30.49 31.55 433,832 +0.99(+3.23%)
Oct 28, 2003 30.08 31.08 30.08 30.56 437,096 +0.66(+2.20%)
Oct 27, 2003 29.44 30.17 29.35 29.91 351,339 +0.65(+2.22%)
Oct 24, 2003 29.83 30.58 28.76 29.26 680,272 -0.64(-2.14%)
Oct 23, 2003 30.55 30.57 29.48 29.90 518,693 -0.74(-2.40%)
Oct 22, 2003 31.21 31.33 30.59 30.63 210,203 -0.74(-2.35%)
Oct 21, 2003 30.98 31.95 30.75 31.37 302,908 +0.28(+0.89%)
Oct 20, 2003 30.43 31.20 30.30 31.09 193,399 +0.71(+2.34%)
Oct 17, 2003 30.90 31.33 30.37 30.38 227,453 -0.48(-1.57%)
Oct 16, 2003 31.04 31.31 31.01 30.87 315,464 -0.19(-0.61%)
Oct 15, 2003 31.46 31.59 30.96 31.06 334,068 -0.33(-1.05%)
Oct 14, 2003 31.46 31.60 30.94 31.39 278,418 +0.16(+0.50%)
Oct 13, 2003 30.02 31.65 29.63 31.23 321,516 +1.10(+3.65%)
Oct 10, 2003 30.88 31.00 30.03 30.13 309,811 -0.61(-1.97%)
Oct 09, 2003 30.37 32.01 30.18 30.74 410,430 +0.38(+1.25%)
Oct 08, 2003 30.58 30.61 30.04 30.36 176,712 -0.18(-0.60%)
Oct 07, 2003 29.91 30.57 29.63 30.54 330,039 +0.37(+1.23%)
Oct 06, 2003 30.58 30.78 29.84 30.17 276,234 -0.39(-1.28%)
Oct 03, 2003 29.88 30.82 29.87 30.56 280,406 +0.86(+2.89%)
Oct 02, 2003 29.70 29.81 29.22 29.70 378,565 +0.04(+0.15%)
Oct 01, 2003 28.49 29.78 28.49 29.65 369,843 +1.12(+3.91%)
Sep 30, 2003 28.31 29.65 28.05 28.54 678,476 +0.30(+1.07%)
Sep 29, 2003 28.35 28.75 27.98 28.23 314,061 -0.10(-0.37%)
Sep 26, 2003 28.53 28.71 28.23 28.34 585,382 -0.16(-0.58%)
Sep 25, 2003 29.00 29.22 28.37 28.50 496,671 -0.49(-1.70%)
Sep 24, 2003 29.33 29.45 28.84 29.00 596,684 -0.25(-0.86%)
Sep 23, 2003 28.92 29.41 28.90 29.25 288,850 +0.25(+0.87%)
Sep 22, 2003 29.91 29.95 28.92 29.00 295,303 -0.86(-2.87%)
Sep 19, 2003 29.53 29.98 29.44 29.85 420,630 +0.12(+0.41%)
Sep 18, 2003 29.57 29.96 29.07 29.73 423,279 +0.26(+0.88%)
Sep 17, 2003 30.45 30.47 29.24 29.47 469,982 -0.81(-2.69%)
Sep 16, 2003 29.12 30.40 28.86 30.29 656,698 +1.31(+4.51%)
Sep 15, 2003 28.59 29.36 28.59 28.98 597,577 +0.41(+1.42%)
Sep 12, 2003 28.14 28.96 27.83 28.57 587,298 -0.01(-0.03%)
Sep 11, 2003 28.14 28.64 28.14 28.58 390,146 +0.57(+2.04%)
Sep 10, 2003 28.69 28.69 27.76 28.01 811,938 -0.43(-1.52%)
Sep 09, 2003 28.88 29.48 28.02 28.44 809,166 -1.00(-3.38%)
Sep 08, 2003 29.23 29.70 29.22 29.44 368,548 +0.22(+0.74%)
Sep 05, 2003 29.77 29.77 28.85 29.22 435,767 -0.63(-2.12%)
Sep 04, 2003 30.81 30.92 29.52 29.85 554,959 -0.91(-2.96%)
Sep 03, 2003 31.60 31.86 30.07 30.76 754,883 -0.92(-2.90%)
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.