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 (%)
Dec 31, 2003 27.22 27.23 26.82 26.83 641,465 -0.18(-0.67%)
Dec 30, 2003 26.41 27.20 26.23 27.01 431,270 +0.40(+1.50%)
Dec 29, 2003 26.41 26.67 25.98 26.62 650,051 +0.51(+1.96%)
Dec 26, 2003 25.76 26.19 25.59 26.10 301,714 +0.34(+1.31%)
Dec 24, 2003 26.20 26.20 25.59 25.77 236,755 -0.42(-1.62%)
Dec 23, 2003 25.74 26.19 25.52 26.19 489,907 +0.39(+1.51%)
Dec 22, 2003 26.30 26.36 25.16 25.80 517,866 -0.56(-2.13%)
Dec 19, 2003 26.26 26.47 25.90 26.36 422,796 +0.36(+1.40%)
Dec 18, 2003 26.34 26.34 25.64 26.00 564,853 -0.23(-0.89%)
Dec 17, 2003 24.81 26.40 24.34 26.23 1,558,138 +2.43(+10.22%)
Dec 16, 2003 24.49 24.60 23.07 23.80 1,367,865 -0.61(-2.48%)
Dec 15, 2003 26.28 26.47 24.13 24.41 715,004 -1.45(-5.59%)
Dec 12, 2003 26.22 26.33 25.28 25.85 501,834 -0.08(-0.30%)
Dec 11, 2003 24.78 25.93 24.73 25.93 626,451 +1.02(+4.10%)
Dec 10, 2003 25.51 25.71 24.65 24.91 535,810 -0.63(-2.47%)
Dec 09, 2003 25.59 25.95 25.10 25.54 611,806 +0.22(+0.85%)
Dec 08, 2003 25.97 26.30 24.43 25.33 987,486 -0.97(-3.69%)
Dec 05, 2003 26.57 26.63 26.06 26.30 308,424 -0.28(-1.04%)
Dec 04, 2003 27.53 27.54 25.46 26.57 1,789,243 -1.37(-4.90%)
Dec 03, 2003 28.79 29.08 27.76 27.94 753,488 -0.82(-2.86%)
Dec 02, 2003 28.57 29.06 28.28 28.76 644,062 +0.16(+0.58%)
Dec 01, 2003 29.31 29.44 28.37 28.60 927,480 -0.24(-0.84%)
Nov 28, 2003 28.83 28.96 28.79 28.84 156,877 -0.10(-0.36%)
Nov 26, 2003 29.14 29.44 28.67 28.94 347,100 -0.24(-0.83%)
Nov 25, 2003 29.14 29.39 28.90 29.19 397,897 +0.04(+0.13%)
Nov 24, 2003 29.10 29.76 28.92 29.15 691,724 +0.05(+0.16%)
Nov 21, 2003 29.77 29.85 28.90 29.10 512,687 -0.68(-2.30%)
Nov 20, 2003 28.43 30.49 28.16 29.78 865,141 +1.52(+5.36%)
Nov 19, 2003 28.49 28.75 27.92 28.27 624,269 -0.26(-0.91%)
Nov 18, 2003 29.22 29.92 28.50 28.53 623,134 -0.74(-2.54%)
Nov 17, 2003 29.88 29.91 28.08 29.27 866,767 -0.73(-2.42%)
Nov 14, 2003 30.94 31.48 29.87 30.00 718,902 -0.78(-2.53%)
Nov 13, 2003 30.87 31.00 30.39 30.78 280,938 -0.41(-1.31%)
Nov 12, 2003 30.88 31.50 30.88 31.19 502,954 +0.31(+1.01%)
Nov 11, 2003 30.65 30.93 30.51 30.88 262,026 +0.31(+1.02%)
Nov 10, 2003 31.39 31.52 30.56 30.56 474,489 -0.68(-2.19%)
Nov 07, 2003 31.72 32.24 31.08 31.25 583,498 -0.35(-1.10%)
Nov 06, 2003 30.15 31.86 29.69 31.59 1,021,128 -0.27(-0.84%)
Nov 05, 2003 32.77 32.77 31.36 31.86 486,919 -0.73(-2.23%)
Nov 04, 2003 32.99 33.06 32.59 32.59 441,470 -0.27(-0.82%)
Nov 03, 2003 32.73 33.51 32.62 32.86 410,234 +0.23(+0.72%)
Oct 31, 2003 33.17 33.17 32.12 32.62 517,705 -0.15(-0.45%)
Oct 30, 2003 31.55 33.44 31.95 32.77 1,118,435 +1.22(+3.87%)
Oct 29, 2003 30.56 31.57 30.49 31.55 433,832 +0.99(+3.23%)
Oct 28, 2003 30.08 31.08 30.08 30.56 437,096 +0.66(+2.20%)
Oct 27, 2003 29.44 30.17 29.35 29.91 351,339 +0.65(+2.22%)
Oct 24, 2003 29.83 30.58 28.76 29.26 680,272 -0.64(-2.14%)
Oct 23, 2003 30.55 30.57 29.48 29.90 518,693 -0.74(-2.40%)
Oct 22, 2003 31.21 31.33 30.59 30.63 210,203 -0.74(-2.35%)
Oct 21, 2003 30.98 31.95 30.75 31.37 302,908 +0.28(+0.89%)
Oct 20, 2003 30.43 31.20 30.30 31.09 193,399 +0.71(+2.34%)
Oct 17, 2003 30.90 31.33 30.37 30.38 227,453 -0.48(-1.57%)
Oct 16, 2003 31.04 31.31 31.01 30.87 315,464 -0.19(-0.61%)
Oct 15, 2003 31.46 31.59 30.96 31.06 334,068 -0.33(-1.05%)
Oct 14, 2003 31.46 31.60 30.94 31.39 278,418 +0.16(+0.50%)
Oct 13, 2003 30.02 31.65 29.63 31.23 321,516 +1.10(+3.65%)
Oct 10, 2003 30.88 31.00 30.03 30.13 309,811 -0.61(-1.97%)
Oct 09, 2003 30.37 32.01 30.18 30.74 410,430 +0.38(+1.25%)
Oct 08, 2003 30.58 30.61 30.04 30.36 176,712 -0.18(-0.60%)
Oct 07, 2003 29.91 30.57 29.63 30.54 330,039 +0.37(+1.23%)
Oct 06, 2003 30.58 30.78 29.84 30.17 276,234 -0.39(-1.28%)
Oct 03, 2003 29.88 30.82 29.87 30.56 280,406 +0.86(+2.89%)
Oct 02, 2003 29.70 29.81 29.22 29.70 378,565 +0.04(+0.15%)
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.