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 (%)
Mar 31, 2005 14.74 14.96 14.60 14.87 540,800 +0.15(+1.00%)
Mar 30, 2005 14.55 14.72 14.31 14.72 362,402 +0.30(+2.10%)
Mar 29, 2005 14.75 14.94 14.33 14.42 517,253 -0.42(-2.86%)
Mar 28, 2005 14.40 15.00 14.40 14.84 516,099 +0.39(+2.70%)
Mar 24, 2005 14.45 14.55 14.40 14.45 555,055 +0.10(+0.72%)
Mar 23, 2005 14.54 14.87 14.19 14.35 755,486 -0.34(-2.30%)
Mar 22, 2005 14.67 15.24 14.48 14.68 1,310,356 -0.34(-2.25%)
Mar 21, 2005 15.07 15.07 14.78 15.02 971,398 -0.13(-0.86%)
Mar 18, 2005 15.24 15.51 15.02 15.15 752,193 -0.28(-1.80%)
Mar 17, 2005 15.28 15.51 15.23 15.43 331,952 +0.10(+0.62%)
Mar 16, 2005 15.45 15.64 15.22 15.33 822,428 -0.05(-0.34%)
Mar 15, 2005 15.37 15.57 15.33 15.39 459,303 +0.03(+0.23%)
Mar 14, 2005 14.92 15.51 14.85 15.35 716,865 +0.25(+1.66%)
Mar 11, 2005 15.39 15.58 14.84 15.10 769,284 -0.48(-3.06%)
Mar 10, 2005 15.35 15.68 15.28 15.58 399,749 +0.21(+1.35%)
Mar 09, 2005 15.67 15.78 15.36 15.37 632,389 -0.41(-2.58%)
Mar 08, 2005 16.02 16.21 15.63 15.78 603,062 -0.35(-2.15%)
Mar 07, 2005 16.23 16.45 15.92 16.12 778,468 -0.11(-0.69%)
Mar 04, 2005 16.26 16.71 16.08 16.23 879,682 -0.18(-1.11%)
Mar 03, 2005 15.78 17.07 15.72 16.42 3,585,496 +0.85(+5.45%)
Mar 02, 2005 14.97 15.73 14.95 15.57 935,141 +0.45(+2.98%)
Mar 01, 2005 14.78 15.15 14.66 15.12 376,310 +0.53(+3.62%)
Feb 28, 2005 14.56 14.69 14.43 14.59 278,314 -0.10(-0.65%)
Feb 25, 2005 14.42 14.68 14.26 14.68 293,612 +0.37(+2.57%)
Feb 24, 2005 14.41 14.41 13.91 14.32 537,424 +0.03(+0.21%)
Feb 23, 2005 14.31 14.43 14.21 14.29 342,910 +0.04(+0.30%)
Feb 22, 2005 14.61 14.66 14.13 14.24 396,866 -0.51(-3.46%)
Feb 18, 2005 14.78 14.97 14.60 14.75 229,669 +0.12(+0.83%)
Feb 17, 2005 15.17 15.17 14.62 14.63 494,941 -0.40(-2.65%)
Feb 16, 2005 14.42 15.39 14.38 15.03 1,165,577 +0.66(+4.58%)
Feb 15, 2005 14.08 14.41 14.08 14.37 308,311 +0.24(+1.72%)
Feb 14, 2005 14.22 14.42 13.98 14.13 615,522 -0.14(-0.97%)
Feb 11, 2005 14.33 14.48 13.98 14.27 270,973 +0.03(+0.18%)
Feb 10, 2005 14.36 14.36 13.94 14.24 312,232 +0.06(+0.43%)
Feb 09, 2005 14.62 14.75 14.16 14.18 612,872 -0.59(-3.99%)
Feb 08, 2005 14.98 15.00 14.71 14.77 281,789 -0.08(-0.53%)
Feb 07, 2005 15.22 15.22 14.79 14.85 482,214 -0.23(-1.55%)
Feb 04, 2005 15.20 15.26 14.94 15.08 575,464 -0.09(-0.57%)
Feb 03, 2005 14.85 15.22 14.50 15.17 836,735 +0.30(+2.04%)
Feb 02, 2005 14.89 15.32 14.76 14.87 1,166,253 +0.22(+1.48%)
Feb 01, 2005 14.44 14.72 14.21 14.65 791,284 +0.39(+2.73%)
Jan 31, 2005 13.60 14.29 13.46 14.26 832,435 +0.79(+5.85%)
Jan 28, 2005 13.68 13.93 13.31 13.47 409,882 -0.30(-2.20%)
Jan 27, 2005 13.74 13.95 13.55 13.78 511,327 +0.00(+0.00%)
Jan 26, 2005 13.46 13.78 13.29 13.78 553,323 +0.40(+2.98%)
Jan 25, 2005 13.52 13.62 13.33 13.38 393,994 -0.04(-0.32%)
Jan 24, 2005 13.42 13.64 13.39 13.42 693,572 -0.07(-0.51%)
Jan 21, 2005 13.25 13.58 13.25 13.49 798,063 +0.11(+0.84%)
Jan 20, 2005 13.20 13.51 13.20 13.38 811,437 +0.05(+0.39%)
Jan 19, 2005 13.35 13.49 13.07 13.33 1,097,759 +0.10(+0.79%)
Jan 18, 2005 13.37 13.37 13.07 13.22 1,076,360 -0.03(-0.26%)
Jan 14, 2005 13.44 13.51 13.17 13.26 796,533 -0.10(-0.71%)
Jan 13, 2005 13.86 13.90 13.31 13.35 886,926 -0.39(-2.84%)
Jan 12, 2005 13.51 13.82 13.37 13.74 694,985 +0.28(+2.06%)
Jan 11, 2005 13.30 13.57 13.28 13.46 426,828 +0.08(+0.58%)
Jan 10, 2005 13.46 13.64 13.34 13.39 485,909 -0.17(-1.28%)
Jan 07, 2005 14.11 14.11 13.56 13.56 798,014 -0.47(-3.33%)
Jan 06, 2005 13.40 14.92 13.35 14.03 1,450,807 +0.55(+4.11%)
Jan 05, 2005 13.85 13.86 13.38 13.47 858,239 -0.40(-2.87%)
Jan 04, 2005 14.55 14.55 13.52 13.87 1,011,583 -0.47(-3.26%)
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.