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 28, 2005 14.56 14.69 14.43 14.59 278,314 -0.10(-0.65%)
Feb 25, 2005 14.42 14.68 14.26 14.68 293,612 +0.37(+2.57%)
Feb 24, 2005 14.41 14.41 13.91 14.32 537,424 +0.03(+0.21%)
Feb 23, 2005 14.31 14.43 14.21 14.29 342,910 +0.04(+0.30%)
Feb 22, 2005 14.61 14.66 14.13 14.24 396,866 -0.51(-3.46%)
Feb 18, 2005 14.78 14.97 14.60 14.75 229,669 +0.12(+0.83%)
Feb 17, 2005 15.17 15.17 14.62 14.63 494,941 -0.40(-2.65%)
Feb 16, 2005 14.42 15.39 14.38 15.03 1,165,577 +0.66(+4.58%)
Feb 15, 2005 14.08 14.41 14.08 14.37 308,311 +0.24(+1.72%)
Feb 14, 2005 14.22 14.42 13.98 14.13 615,522 -0.14(-0.97%)
Feb 11, 2005 14.33 14.48 13.98 14.27 270,973 +0.03(+0.18%)
Feb 10, 2005 14.36 14.36 13.94 14.24 312,232 +0.06(+0.43%)
Feb 09, 2005 14.62 14.75 14.16 14.18 612,872 -0.59(-3.99%)
Feb 08, 2005 14.98 15.00 14.71 14.77 281,789 -0.08(-0.53%)
Feb 07, 2005 15.22 15.22 14.79 14.85 482,214 -0.23(-1.55%)
Feb 04, 2005 15.20 15.26 14.94 15.08 575,464 -0.09(-0.57%)
Feb 03, 2005 14.85 15.22 14.50 15.17 836,735 +0.30(+2.04%)
Feb 02, 2005 14.89 15.32 14.76 14.87 1,166,253 +0.22(+1.48%)
Feb 01, 2005 14.44 14.72 14.21 14.65 791,284 +0.39(+2.73%)
Jan 31, 2005 13.60 14.29 13.46 14.26 832,435 +0.79(+5.85%)
Jan 28, 2005 13.68 13.93 13.31 13.47 409,882 -0.30(-2.20%)
Jan 27, 2005 13.74 13.95 13.55 13.78 511,327 +0.00(+0.00%)
Jan 26, 2005 13.46 13.78 13.29 13.78 553,323 +0.40(+2.98%)
Jan 25, 2005 13.52 13.62 13.33 13.38 393,994 -0.04(-0.32%)
Jan 24, 2005 13.42 13.64 13.39 13.42 693,572 -0.07(-0.51%)
Jan 21, 2005 13.25 13.58 13.25 13.49 798,063 +0.11(+0.84%)
Jan 20, 2005 13.20 13.51 13.20 13.38 811,437 +0.05(+0.39%)
Jan 19, 2005 13.35 13.49 13.07 13.33 1,097,759 +0.10(+0.79%)
Jan 18, 2005 13.37 13.37 13.07 13.22 1,076,360 -0.03(-0.26%)
Jan 14, 2005 13.44 13.51 13.17 13.26 796,533 -0.10(-0.71%)
Jan 13, 2005 13.86 13.90 13.31 13.35 886,926 -0.39(-2.84%)
Jan 12, 2005 13.51 13.82 13.37 13.74 694,985 +0.28(+2.06%)
Jan 11, 2005 13.30 13.57 13.28 13.46 426,828 +0.08(+0.58%)
Jan 10, 2005 13.46 13.64 13.34 13.39 485,909 -0.17(-1.28%)
Jan 07, 2005 14.11 14.11 13.56 13.56 798,014 -0.47(-3.33%)
Jan 06, 2005 13.40 14.92 13.35 14.03 1,450,807 +0.55(+4.11%)
Jan 05, 2005 13.85 13.86 13.38 13.47 858,239 -0.40(-2.87%)
Jan 04, 2005 14.55 14.55 13.52 13.87 1,011,583 -0.47(-3.26%)
Jan 03, 2005 15.07 15.15 14.29 14.34 1,331,749 -0.73(-4.83%)
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%)
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.