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 (%)
Sep 30, 2002 17.61 17.66 16.60 17.21 567,081 -0.66(-3.68%)
Sep 27, 2002 18.81 18.81 17.74 17.87 362,196 -0.97(-5.14%)
Sep 26, 2002 18.01 18.84 18.00 18.84 256,863 +0.86(+4.78%)
Sep 25, 2002 16.75 17.98 16.75 17.98 533,939 +1.34(+8.08%)
Sep 24, 2002 17.24 17.43 16.49 16.64 443,630 -0.65(-3.74%)
Sep 23, 2002 17.03 17.72 16.96 17.28 380,861 +0.23(+1.35%)
Sep 20, 2002 17.33 17.40 17.05 17.05 356,330 -0.05(-0.30%)
Sep 19, 2002 17.73 17.96 17.00 17.10 310,453 -0.71(-3.99%)
Sep 18, 2002 17.85 18.27 17.58 17.81 317,696 -0.08(-0.42%)
Sep 17, 2002 18.01 18.64 17.72 17.89 256,318 -0.10(-0.55%)
Sep 16, 2002 18.24 18.85 17.96 17.99 311,317 -0.40(-2.17%)
Sep 13, 2002 18.61 18.62 18.16 18.38 502,716 -0.43(-2.30%)
Sep 12, 2002 19.72 19.74 18.71 18.82 190,301 -0.92(-4.68%)
Sep 11, 2002 19.74 20.00 19.63 19.74 105,910 +0.05(+0.23%)
Sep 10, 2002 19.42 19.73 19.28 19.69 329,554 +0.36(+1.85%)
Sep 09, 2002 19.56 19.57 19.15 19.34 313,221 -0.29(-1.47%)
Sep 06, 2002 19.05 19.63 19.03 19.63 173,613 +0.72(+3.82%)
Sep 05, 2002 18.96 19.15 18.85 18.90 198,884 -0.47(-2.44%)
Sep 04, 2002 18.66 19.57 18.66 19.38 211,216 +0.66(+3.55%)
Sep 03, 2002 19.11 19.23 18.62 18.71 198,065 -0.62(-3.22%)
Aug 30, 2002 19.13 19.74 19.07 19.34 218,864 +0.10(+0.51%)
Aug 29, 2002 18.61 19.27 17.92 19.24 295,543 +0.74(+4.03%)
Aug 28, 2002 18.82 19.08 18.38 18.49 258,822 -0.61(-3.17%)
Aug 27, 2002 19.91 20.07 19.07 19.10 406,254 -0.74(-3.75%)
Aug 26, 2002 19.78 19.91 18.90 19.84 306,872 +0.13(+0.67%)
Aug 23, 2002 19.86 20.10 19.71 19.71 146,900 -0.49(-2.43%)
Aug 22, 2002 20.06 20.34 19.72 20.20 377,326 +0.12(+0.60%)
Aug 21, 2002 19.76 20.13 19.34 20.08 450,354 +0.57(+2.90%)
Aug 20, 2002 19.63 19.63 18.79 19.52 650,474 +1.21(+6.62%)
Aug 16, 2002 17.78 18.44 17.37 18.30 484,410 +0.37(+2.06%)
Aug 15, 2002 16.47 18.01 16.33 17.93 527,553 +1.57(+9.59%)
Aug 14, 2002 15.89 16.45 15.80 16.36 281,233 +0.41(+2.57%)
Aug 13, 2002 16.19 16.65 15.88 15.95 302,118 -0.17(-1.07%)
Aug 12, 2002 15.79 16.31 15.60 16.13 383,789 -0.10(-0.64%)
Aug 07, 2002 16.38 16.87 15.98 16.23 226,026 -0.16(-0.95%)
Aug 06, 2002 15.86 16.55 15.67 16.39 272,917 +0.87(+5.58%)
Aug 05, 2002 15.44 16.31 15.44 15.52 209,947 -0.06(-0.41%)
Aug 02, 2002 16.23 16.49 15.32 15.58 248,580 -0.83(-5.04%)
Aug 01, 2002 16.85 17.23 16.40 16.41 228,682 -0.59(-3.46%)
Jul 31, 2002 17.46 17.51 17.00 17.00 159,962 -0.63(-3.57%)
Jul 30, 2002 18.48 18.48 17.42 17.63 269,221 -0.73(-3.99%)
Jul 29, 2002 17.70 18.67 17.70 18.36 558,168 +1.44(+8.49%)
Jul 26, 2002 16.16 17.14 15.93 16.92 300,240 +0.87(+5.43%)
Jul 25, 2002 16.13 17.00 15.87 16.05 358,868 -0.05(-0.32%)
Jul 24, 2002 15.09 16.30 14.66 16.10 621,600 +0.68(+4.38%)
Jul 23, 2002 15.14 15.47 14.72 15.43 727,141 +0.28(+1.83%)
Jul 22, 2002 15.05 15.69 14.14 15.15 656,113 -0.59(-3.74%)
Jul 19, 2002 15.15 15.87 14.72 15.74 403,428 -0.13(-0.84%)
Jul 17, 2002 18.33 18.42 15.64 15.87 770,590 -4.21(-20.95%)
Jul 12, 2002 20.50 20.77 19.63 20.08 299,135 -0.60(-2.91%)
Jul 11, 2002 20.52 20.78 19.80 20.68 500,329 +0.13(+0.62%)
Jul 10, 2002 20.66 21.02 19.97 20.55 441,080 -0.14(-0.70%)
Jul 09, 2002 20.94 21.09 20.75 20.70 200,501 -0.24(-1.16%)
Jul 08, 2002 20.31 20.64 20.23 20.94 231,800 +0.63(+3.10%)
Jul 05, 2002 20.03 20.46 19.80 20.31 120,116 +0.48(+2.42%)
Jul 04, 2002 19.79 20.00 19.30 19.83 281,579 +0.00(+0.00%)
Jul 03, 2002 19.79 20.00 19.30 19.83 281,579 +0.06(+0.32%)
Jul 02, 2002 20.10 20.20 19.51 19.77 582,216 -0.38(-1.86%)
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.