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 (%)
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%)
Oct 01, 2004 15.67 15.75 15.45 15.66 697,943 +0.11(+0.72%)
Sep 30, 2004 15.57 15.74 15.38 15.55 486,816 -0.10(-0.61%)
Sep 29, 2004 15.41 15.67 15.15 15.65 675,190 +0.38(+2.50%)
Sep 28, 2004 15.33 15.37 14.94 15.26 499,752 +0.03(+0.17%)
Sep 27, 2004 15.13 15.47 14.81 15.24 684,430 -0.06(-0.40%)
Sep 24, 2004 14.89 15.92 14.74 15.30 1,296,214 +0.73(+4.99%)
Sep 23, 2004 13.87 14.76 13.72 14.57 1,194,115 +0.69(+4.99%)
Sep 22, 2004 14.04 14.20 13.83 13.88 651,629 -0.25(-1.78%)
Sep 21, 2004 14.09 14.24 13.90 14.13 479,309 +0.07(+0.49%)
Sep 20, 2004 14.01 14.16 13.87 14.06 649,088 +0.10(+0.74%)
Sep 17, 2004 14.01 14.10 13.76 13.96 900,523 +0.06(+0.44%)
Sep 16, 2004 13.49 13.93 13.34 13.90 639,502 +0.51(+3.82%)
Sep 15, 2004 13.22 13.46 13.00 13.39 831,226 +0.23(+1.78%)
Sep 14, 2004 13.29 13.35 13.07 13.15 475,266 -0.10(-0.72%)
Sep 13, 2004 13.08 13.42 13.02 13.25 521,580 +0.10(+0.72%)
Sep 10, 2004 12.99 13.20 12.79 13.15 445,353 +0.22(+1.67%)
Sep 09, 2004 12.69 12.96 12.58 12.94 468,683 +0.29(+2.33%)
Sep 08, 2004 13.14 13.20 12.58 12.64 454,477 -0.42(-3.25%)
Sep 07, 2004 13.16 13.25 12.47 13.07 759,503 -0.03(-0.20%)
Sep 03, 2004 12.77 13.13 12.53 13.09 813,324 +0.26(+2.02%)
Sep 02, 2004 11.93 12.87 11.91 12.83 1,151,612 +0.81(+6.70%)
Sep 01, 2004 11.97 12.71 11.92 12.03 728,203 -0.02(-0.14%)
Aug 31, 2004 12.25 12.43 12.00 12.04 825,913 -0.30(-2.45%)
Aug 30, 2004 12.36 12.54 12.22 12.35 663,410 -0.19(-1.52%)
Aug 27, 2004 13.07 13.13 12.10 12.54 2,347,691 -0.51(-3.91%)
Aug 26, 2004 13.24 13.39 11.88 13.05 6,786,441 -1.60(-10.93%)
Aug 25, 2004 13.88 14.68 13.71 14.65 481,388 +0.67(+4.77%)
Aug 24, 2004 14.29 14.35 13.90 13.98 343,716 -0.17(-1.22%)
Aug 23, 2004 14.52 14.62 14.07 14.16 276,728 -0.19(-1.33%)
Aug 20, 2004 14.26 14.48 13.97 14.35 354,573 +0.22(+1.53%)
Aug 19, 2004 14.10 14.43 14.10 14.13 228,336 -0.21(-1.45%)
Aug 18, 2004 14.22 14.34 13.90 14.34 344,756 +0.26(+1.84%)
Aug 17, 2004 13.98 14.51 13.69 14.08 815,172 +0.23(+1.62%)
Aug 16, 2004 13.73 14.05 13.64 13.85 287,239 +0.23(+1.72%)
Aug 13, 2004 13.50 13.84 13.42 13.62 348,914 +0.03(+0.25%)
Aug 12, 2004 13.78 13.98 13.57 13.58 300,174 -0.35(-2.49%)
Aug 11, 2004 13.90 14.13 13.42 13.93 637,539 -0.18(-1.29%)
Aug 10, 2004 13.93 14.17 13.73 14.11 504,371 +0.40(+2.90%)
Aug 09, 2004 13.79 13.82 13.33 13.71 691,591 +0.03(+0.25%)
Aug 06, 2004 13.85 13.97 13.52 13.68 1,051,939 -0.35(-2.47%)
Aug 05, 2004 14.48 14.48 13.85 14.03 1,311,344 -0.58(-3.97%)
Aug 04, 2004 15.12 15.14 14.48 14.61 1,033,460 -0.42(-2.82%)
Aug 03, 2004 15.65 15.65 14.69 15.03 533,823 -0.57(-3.66%)
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.