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 (%)
Jun 30, 2005 14.56 14.76 14.32 14.36 413,900 -0.27(-1.84%)
Jun 29, 2005 14.64 14.70 14.49 14.62 685,008 -0.01(-0.06%)
Jun 28, 2005 14.20 14.80 14.18 14.63 741,021 +0.47(+3.30%)
Jun 27, 2005 14.26 14.45 14.10 14.16 385,725 -0.12(-0.85%)
Jun 24, 2005 14.49 14.61 13.98 14.29 846,595 -0.22(-1.49%)
Jun 23, 2005 14.68 14.96 14.49 14.50 603,221 -0.29(-1.99%)
Jun 22, 2005 14.55 14.85 14.50 14.80 513,834 +0.29(+2.03%)
Jun 21, 2005 14.68 14.76 14.49 14.50 253,167 -0.21(-1.41%)
Jun 20, 2005 14.72 14.76 14.55 14.71 237,971 -0.08(-0.53%)
Jun 17, 2005 14.83 15.04 14.65 14.79 561,789 +0.07(+0.47%)
Jun 16, 2005 14.07 14.92 13.97 14.72 896,941 +0.65(+4.62%)
Jun 15, 2005 14.07 14.19 13.88 14.07 508,261 +0.02(+0.12%)
Jun 14, 2005 13.42 14.05 13.38 14.05 898,152 +0.64(+4.78%)
Jun 13, 2005 13.33 13.46 13.13 13.41 322,870 +0.18(+1.37%)
Jun 10, 2005 13.34 13.34 13.11 13.23 137,859 -0.08(-0.59%)
Jun 09, 2005 12.86 13.31 12.81 13.31 221,499 +0.41(+3.15%)
Jun 08, 2005 13.15 13.33 12.81 12.90 276,974 -0.35(-2.61%)
Jun 07, 2005 13.10 13.30 13.04 13.25 358,740 +0.18(+1.39%)
Jun 06, 2005 13.00 13.15 12.90 13.07 323,644 +0.18(+1.41%)
Jun 03, 2005 12.90 13.13 12.88 12.88 363,094 -0.24(-1.85%)
Jun 02, 2005 12.64 13.13 12.59 13.13 586,762 +0.38(+2.99%)
Jun 01, 2005 12.55 12.84 12.39 12.74 859,534 -0.10(-0.74%)
May 31, 2005 12.68 12.96 12.66 12.84 507,923 +0.13(+1.02%)
May 27, 2005 12.82 12.87 12.58 12.71 327,146 +0.02(+0.14%)
May 26, 2005 12.64 12.99 12.39 12.69 818,356 -0.43(-3.30%)
May 25, 2005 13.25 13.39 13.06 13.13 279,235 -0.19(-1.43%)
May 24, 2005 13.34 13.42 13.27 13.32 301,098 -0.10(-0.71%)
May 23, 2005 13.38 13.58 13.34 13.41 417,277 +0.03(+0.19%)
May 20, 2005 13.71 13.71 13.24 13.39 421,252 -0.29(-2.15%)
May 19, 2005 13.44 13.70 13.43 13.68 286,851 +0.21(+1.54%)
May 18, 2005 13.07 13.52 13.04 13.47 411,859 +0.54(+4.15%)
May 17, 2005 12.68 13.03 12.65 12.94 339,652 +0.13(+1.01%)
May 16, 2005 12.16 12.81 12.04 12.81 445,043 +0.75(+6.25%)
May 13, 2005 12.29 12.37 12.03 12.05 855,345 -0.18(-1.49%)
May 12, 2005 12.38 12.53 12.13 12.23 393,547 -0.22(-1.74%)
May 11, 2005 12.45 12.63 12.28 12.45 237,184 -0.03(-0.28%)
May 10, 2005 12.51 12.75 12.38 12.49 551,981 -0.20(-1.57%)
May 09, 2005 12.49 12.69 12.49 12.68 440,735 +0.23(+1.88%)
May 06, 2005 12.81 12.81 12.44 12.45 536,017 -0.14(-1.10%)
May 05, 2005 12.57 12.90 12.26 12.59 768,756 +0.08(+0.62%)
May 04, 2005 12.42 12.57 12.34 12.51 478,229 +0.10(+0.84%)
May 03, 2005 12.49 12.71 12.31 12.41 843,066 -0.03(-0.21%)
May 02, 2005 12.47 12.73 12.28 12.43 747,953 -0.07(-0.55%)
Apr 29, 2005 12.57 12.67 12.32 12.50 815,129 -0.03(-0.21%)
Apr 28, 2005 12.49 12.60 12.34 12.53 447,399 -0.02(-0.14%)
Apr 27, 2005 12.53 12.80 12.37 12.55 285,115 -0.14(-1.09%)
Apr 26, 2005 12.49 12.95 12.48 12.68 385,849 +0.04(+0.34%)
Apr 25, 2005 12.44 12.83 12.42 12.64 432,526 +0.25(+2.03%)
Apr 22, 2005 12.94 13.03 12.30 12.39 592,626 -0.68(-5.17%)
Apr 21, 2005 12.94 13.33 12.71 13.07 425,371 +0.40(+3.14%)
Apr 20, 2005 13.43 13.52 12.67 12.67 550,296 -0.83(-6.16%)
Apr 19, 2005 13.33 13.53 13.28 13.50 304,668 +0.15(+1.10%)
Apr 18, 2005 13.07 13.50 13.04 13.35 664,416 +0.23(+1.78%)
Apr 15, 2005 13.35 13.42 13.07 13.12 672,912 -0.22(-1.62%)
Apr 14, 2005 13.43 13.64 13.30 13.33 587,434 -0.10(-0.77%)
Apr 13, 2005 13.81 13.81 13.43 13.44 464,209 -0.30(-2.21%)
Apr 12, 2005 13.89 13.98 13.42 13.74 797,710 -0.23(-1.61%)
Apr 11, 2005 14.09 14.32 13.91 13.97 321,494 -0.19(-1.35%)
Apr 08, 2005 14.63 14.72 14.07 14.16 515,356 -0.44(-3.03%)
Apr 07, 2005 14.44 14.70 14.29 14.60 317,578 +0.29(+2.06%)
Apr 06, 2005 14.80 14.89 14.30 14.30 497,970 -0.40(-2.71%)
Apr 05, 2005 14.72 14.84 14.60 14.70 235,002 +0.09(+0.59%)
Apr 04, 2005 14.46 14.72 14.30 14.62 204,948 +0.12(+0.84%)
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.