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 (%)
Dec 31, 2002 14.74 15.17 14.74 14.83 454,708 +0.03(+0.19%)
Dec 30, 2002 14.61 14.96 14.43 14.81 212,282 +0.18(+1.26%)
Dec 27, 2002 14.67 14.72 14.46 14.62 179,250 +0.03(+0.24%)
Dec 26, 2002 14.53 14.85 14.41 14.59 158,807 +0.09(+0.64%)
Dec 24, 2002 14.41 14.62 14.34 14.49 137,555 +0.01(+0.04%)
Dec 23, 2002 13.52 14.97 14.37 14.49 498,250 -0.34(-2.30%)
Dec 20, 2002 13.52 14.97 13.39 14.83 1,080,929 +1.42(+10.59%)
Dec 19, 2002 13.48 13.89 13.31 13.41 443,620 -0.22(-1.65%)
Dec 18, 2002 13.89 13.93 13.33 13.63 606,470 -0.28(-2.00%)
Dec 17, 2002 14.06 14.35 13.84 13.91 400,540 -0.21(-1.47%)
Dec 16, 2002 14.08 14.14 13.71 14.12 681,658 -0.10(-0.72%)
Dec 13, 2002 14.47 14.59 14.15 14.22 370,049 -0.24(-1.65%)
Dec 12, 2002 14.60 14.68 14.46 14.46 169,663 -0.09(-0.60%)
Dec 11, 2002 14.60 14.71 14.43 14.55 451,936 -0.26(-1.75%)
Dec 10, 2002 14.61 15.00 14.49 14.81 266,103 +0.28(+1.91%)
Dec 09, 2002 15.12 15.18 14.31 14.53 492,475 -0.72(-4.73%)
Dec 06, 2002 14.98 15.42 14.86 15.25 515,344 +0.13(+0.88%)
Dec 05, 2002 15.07 15.35 14.75 15.12 460,367 -0.44(-2.86%)
Dec 04, 2002 15.21 15.70 15.04 15.56 520,079 +0.38(+2.51%)
Dec 03, 2002 14.93 15.53 14.81 15.18 521,234 +0.29(+1.98%)
Dec 02, 2002 14.62 15.09 14.60 14.89 564,776 +0.53(+3.66%)
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%)
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.