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, 2004 14.89 15.37 14.85 15.07 607,394 +0.08(+0.52%)
Dec 30, 2004 15.03 15.29 14.87 14.99 1,275,655 -0.16(-1.03%)
Dec 29, 2004 15.23 15.24 15.06 15.14 640,195 +0.03(+0.23%)
Dec 28, 2004 14.81 15.15 14.77 15.11 551,956 +0.35(+2.35%)
Dec 27, 2004 14.85 15.07 14.60 14.76 448,702 -0.21(-1.39%)
Dec 23, 2004 15.06 15.32 14.81 14.97 682,351 -0.01(-0.06%)
Dec 22, 2004 14.81 15.34 14.59 14.98 681,196 +0.13(+0.87%)
Dec 21, 2004 14.26 14.85 14.20 14.85 590,763 +0.59(+4.13%)
Dec 20, 2004 14.50 14.75 14.14 14.26 560,849 -0.34(-2.31%)
Dec 17, 2004 14.71 14.72 14.37 14.60 1,289,053 -0.10(-0.65%)
Dec 16, 2004 14.77 14.85 14.45 14.69 649,666 -0.22(-1.45%)
Dec 15, 2004 15.00 15.18 14.71 14.91 328,817 -0.07(-0.46%)
Dec 14, 2004 14.51 15.00 14.51 14.98 653,477 +0.35(+2.37%)
Dec 13, 2004 14.61 14.76 14.55 14.63 610,051 +0.03(+0.18%)
Dec 10, 2004 14.75 14.81 14.30 14.61 529,434 -0.10(-0.71%)
Dec 09, 2004 14.84 14.84 14.49 14.71 414,053 -0.14(-0.93%)
Dec 08, 2004 14.49 14.91 14.27 14.85 748,299 +0.40(+2.76%)
Dec 07, 2004 14.89 15.15 14.40 14.45 630,147 -0.61(-4.03%)
Dec 06, 2004 15.05 15.13 14.76 15.06 512,456 +0.01(+0.06%)
Dec 03, 2004 15.57 15.65 15.05 15.05 429,299 -0.70(-4.45%)
Dec 02, 2004 15.27 15.98 14.94 15.75 726,240 +0.40(+2.59%)
Dec 01, 2004 15.15 15.70 14.96 15.35 692,399 +0.35(+2.31%)
Nov 30, 2004 16.39 16.39 14.55 15.00 1,818,372 -1.35(-8.26%)
Nov 29, 2004 16.71 16.71 16.07 16.36 793,227 -0.25(-1.51%)
Nov 26, 2004 16.45 16.73 16.28 16.61 107,180 +0.10(+0.58%)
Nov 24, 2004 16.19 16.71 16.19 16.51 1,774,599 -0.38(-2.25%)
Nov 23, 2004 16.45 17.03 16.26 16.89 841,505 +0.73(+4.50%)
Nov 22, 2004 16.20 16.27 16.02 16.16 476,421 -0.18(-1.11%)
Nov 19, 2004 16.79 16.94 16.16 16.35 632,226 -0.68(-4.02%)
Nov 18, 2004 16.84 17.06 16.74 17.03 516,383 +0.29(+1.71%)
Nov 17, 2004 17.13 17.19 16.64 16.75 951,804 -0.27(-1.58%)
Nov 16, 2004 17.00 17.14 16.83 17.01 885,393 -0.18(-1.06%)
Nov 15, 2004 16.54 17.20 16.53 17.20 654,863 +0.72(+4.36%)
Nov 12, 2004 15.93 16.62 15.87 16.48 525,161 +0.47(+2.92%)
Nov 11, 2004 16.15 16.16 15.80 16.01 307,566 -0.03(-0.22%)
Nov 10, 2004 15.81 16.18 15.81 16.04 321,194 +0.03(+0.22%)
Nov 09, 2004 15.74 16.21 15.65 16.01 313,803 +0.42(+2.72%)
Nov 08, 2004 16.15 16.44 15.58 15.58 509,684 -0.56(-3.49%)
Nov 05, 2004 15.28 16.27 15.22 16.15 876,616 +0.80(+5.19%)
Nov 04, 2004 15.33 15.36 15.07 15.35 517,192 -0.02(-0.11%)
Nov 03, 2004 15.37 15.58 15.24 15.37 664,680 +0.19(+1.26%)
Nov 02, 2004 14.81 15.27 14.66 15.18 1,271,613 +0.39(+2.63%)
Nov 01, 2004 14.95 15.15 14.62 14.79 1,019,716 -0.39(-2.57%)
Oct 29, 2004 15.20 15.26 14.95 15.18 492,937 +0.04(+0.26%)
Oct 28, 2004 15.41 15.42 15.08 15.14 434,034 -0.25(-1.60%)
Oct 27, 2004 14.63 15.40 14.63 15.39 622,871 +0.59(+3.98%)
Oct 26, 2004 14.57 14.89 14.57 14.80 321,194 +0.08(+0.53%)
Oct 25, 2004 14.62 14.79 14.42 14.72 550,685 +0.10(+0.65%)
Oct 22, 2004 14.81 15.07 14.61 14.62 468,914 -0.31(-2.09%)
Oct 21, 2004 14.81 14.95 14.75 14.94 190,337 +0.08(+0.52%)
Oct 20, 2004 14.81 15.14 14.77 14.86 224,178 +0.05(+0.35%)
Oct 19, 2004 15.14 15.15 14.74 14.81 205,121 -0.18(-1.21%)
Oct 18, 2004 14.57 15.17 14.43 14.99 242,080 +0.38(+2.61%)
Oct 15, 2004 14.76 14.80 14.23 14.61 411,743 +0.05(+0.36%)
Oct 14, 2004 14.61 14.88 14.55 14.55 192,994 -0.08(-0.53%)
Oct 13, 2004 14.82 15.05 14.63 14.63 208,470 -0.11(-0.76%)
Oct 12, 2004 14.74 14.83 14.57 14.75 346,026 -0.12(-0.82%)
Oct 11, 2004 15.07 15.07 14.81 14.87 370,280 -0.09(-0.58%)
Oct 08, 2004 15.82 15.82 14.91 14.95 805,817 -0.93(-5.83%)
Oct 07, 2004 15.82 16.14 15.63 15.88 528,741 +0.21(+1.33%)
Oct 06, 2004 15.97 15.97 15.58 15.67 854,671 -0.23(-1.47%)
Oct 05, 2004 16.42 16.43 15.91 15.91 804,084 -0.39(-2.39%)
Oct 04, 2004 15.82 16.46 15.71 16.29 815,287 +0.63(+4.04%)
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.