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, 2003 28.31 29.65 28.05 28.54 678,476 +0.30(+1.07%)
Sep 29, 2003 28.35 28.75 27.98 28.23 314,061 -0.10(-0.37%)
Sep 26, 2003 28.53 28.71 28.23 28.34 585,382 -0.16(-0.58%)
Sep 25, 2003 29.00 29.22 28.37 28.50 496,671 -0.49(-1.70%)
Sep 24, 2003 29.33 29.45 28.84 29.00 596,684 -0.25(-0.86%)
Sep 23, 2003 28.92 29.41 28.90 29.25 288,850 +0.25(+0.87%)
Sep 22, 2003 29.91 29.95 28.92 29.00 295,303 -0.86(-2.87%)
Sep 19, 2003 29.53 29.98 29.44 29.85 420,630 +0.12(+0.41%)
Sep 18, 2003 29.57 29.96 29.07 29.73 423,279 +0.26(+0.88%)
Sep 17, 2003 30.45 30.47 29.24 29.47 469,982 -0.81(-2.69%)
Sep 16, 2003 29.12 30.40 28.86 30.29 656,698 +1.31(+4.51%)
Sep 15, 2003 28.59 29.36 28.59 28.98 597,577 +0.41(+1.42%)
Sep 12, 2003 28.14 28.96 27.83 28.57 587,298 -0.01(-0.03%)
Sep 11, 2003 28.14 28.64 28.14 28.58 390,146 +0.57(+2.04%)
Sep 10, 2003 28.69 28.69 27.76 28.01 811,938 -0.43(-1.52%)
Sep 09, 2003 28.88 29.48 28.02 28.44 809,166 -1.00(-3.38%)
Sep 08, 2003 29.23 29.70 29.22 29.44 368,548 +0.22(+0.74%)
Sep 05, 2003 29.77 29.77 28.85 29.22 435,767 -0.63(-2.12%)
Sep 04, 2003 30.81 30.92 29.52 29.85 554,959 -0.91(-2.96%)
Sep 03, 2003 31.60 31.86 30.07 30.76 754,883 -0.92(-2.90%)
Sep 02, 2003 30.95 31.99 30.89 31.68 415,439 +0.73(+2.35%)
Aug 29, 2003 30.71 31.18 30.04 30.95 301,560 +0.46(+1.50%)
Aug 28, 2003 30.61 31.17 30.26 30.49 518,000 -0.02(-0.06%)
Aug 27, 2003 30.17 30.56 29.99 30.51 323,966 +0.40(+1.32%)
Aug 26, 2003 29.88 30.16 29.44 30.11 389,106 +0.41(+1.37%)
Aug 25, 2003 29.35 29.96 29.30 29.71 415,901 +0.36(+1.24%)
Aug 22, 2003 29.66 30.30 29.28 29.34 362,889 -0.06(-0.21%)
Aug 21, 2003 28.62 29.61 28.14 29.40 604,045 +0.81(+2.82%)
Aug 20, 2003 28.75 28.95 28.35 28.60 514,420 -0.03(-0.12%)
Aug 19, 2003 28.83 29.32 28.35 28.63 511,763 +0.19(+0.67%)
Aug 18, 2003 27.27 28.55 27.10 28.44 434,034 +1.39(+5.12%)
Aug 15, 2003 27.27 27.48 26.62 27.06 290,588 -0.20(-0.73%)
Aug 14, 2003 26.73 27.26 26.73 27.26 202,926 +0.21(+0.77%)
Aug 13, 2003 26.54 27.39 26.37 27.05 294,861 +0.36(+1.33%)
Aug 12, 2003 25.54 27.05 25.33 26.69 403,081 +1.35(+5.33%)
Aug 11, 2003 25.55 25.92 25.25 25.34 190,453 -0.11(-0.44%)
Aug 08, 2003 24.78 25.67 24.75 25.46 308,721 +0.63(+2.55%)
Aug 07, 2003 24.89 25.17 24.31 24.82 291,743 +0.21(+0.84%)
Aug 06, 2003 24.68 25.17 24.57 24.62 261,714 -0.12(-0.49%)
Aug 05, 2003 25.60 25.80 24.71 24.74 377,326 -0.97(-3.77%)
Aug 04, 2003 26.27 26.28 25.46 25.71 400,656 -0.41(-1.56%)
Aug 01, 2003 25.52 26.32 25.21 26.11 442,696 +0.76(+3.01%)
Jul 31, 2003 24.85 25.76 24.84 25.35 382,523 +0.54(+2.16%)
Jul 30, 2003 25.13 25.40 24.55 24.81 293,360 -0.29(-1.14%)
Jul 29, 2003 25.37 25.71 24.92 25.10 316,459 -0.36(-1.39%)
Jul 28, 2003 25.62 25.75 25.12 25.46 241,271 +0.01(+0.03%)
Jul 25, 2003 24.70 25.49 24.40 25.45 352,609 +0.93(+3.78%)
Jul 24, 2003 25.22 25.52 24.36 24.52 615,017 -0.61(-2.45%)
Jul 23, 2003 24.50 26.18 23.85 25.14 1,223,566 +2.10(+9.14%)
Jul 22, 2003 22.73 23.19 22.73 23.03 117,344 +0.09(+0.38%)
Jul 21, 2003 22.92 23.20 22.79 22.94 150,145 -0.08(-0.34%)
Jul 18, 2003 23.39 23.39 22.68 23.02 241,964 +0.12(+0.53%)
Jul 17, 2003 23.72 23.85 22.78 22.90 303,755 -0.78(-3.29%)
Jul 16, 2003 23.85 24.12 23.53 23.68 250,280 -0.19(-0.80%)
Jul 15, 2003 23.55 23.98 23.38 23.87 268,990 +0.23(+0.99%)
Jul 14, 2003 23.54 24.07 23.33 23.64 442,812 +0.25(+1.07%)
Jul 11, 2003 23.38 23.59 23.19 23.39 472,495 +0.27(+1.16%)
Jul 10, 2003 22.17 23.27 21.30 23.12 698,752 +0.04(+0.15%)
Jul 09, 2003 23.70 23.78 22.48 23.08 665,027 -0.72(-3.02%)
Jul 08, 2003 22.67 24.07 22.24 23.80 788,030 +1.20(+5.33%)
Jul 07, 2003 22.06 22.61 21.78 22.60 289,549 +1.01(+4.69%)
Jul 03, 2003 21.99 22.04 21.18 21.59 353,533 -0.33(-1.50%)
Jul 02, 2003 21.43 21.99 21.06 21.91 328,702 +0.63(+2.94%)
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.