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 (%)
May 30, 2003 20.72 21.36 20.72 21.22 529,550 +0.50(+2.42%)
May 29, 2003 20.57 20.87 20.35 20.72 398,461 +0.36(+1.79%)
May 28, 2003 19.94 20.83 19.77 20.36 399,501 +0.54(+2.71%)
May 27, 2003 19.62 20.09 19.48 19.82 277,652 +0.20(+1.03%)
May 23, 2003 18.59 19.63 18.59 19.62 390,839 +0.77(+4.10%)
May 22, 2003 18.88 19.02 18.44 18.85 487,163 +0.47(+2.54%)
May 21, 2003 18.50 18.55 17.89 18.38 340,482 -0.10(-0.53%)
May 20, 2003 18.02 18.86 18.00 18.48 667,683 +0.64(+3.59%)
May 19, 2003 18.33 18.38 17.69 17.84 538,212 -0.56(-3.04%)
May 16, 2003 18.65 18.76 18.35 18.40 261,021 -0.45(-2.39%)
May 15, 2003 19.22 19.31 18.53 18.85 337,710 -0.36(-1.89%)
May 14, 2003 19.54 19.68 19.19 19.21 274,649 -0.36(-1.83%)
May 13, 2003 19.89 19.89 19.53 19.57 306,295 -0.25(-1.28%)
May 12, 2003 19.72 19.96 19.48 19.82 285,737 +0.10(+0.53%)
May 09, 2003 19.78 19.79 19.63 19.72 149,798 -0.02(-0.09%)
May 08, 2003 19.71 19.95 19.57 19.74 266,334 +0.14(+0.74%)
May 07, 2003 19.63 19.76 19.37 19.59 175,438 -0.01(-0.03%)
May 06, 2003 19.68 19.89 19.42 19.60 175,207 +0.09(+0.44%)
May 05, 2003 19.05 19.65 18.97 19.51 290,588 +0.29(+1.53%)
May 02, 2003 18.47 19.38 18.44 19.22 449,973 +0.77(+4.19%)
May 01, 2003 18.70 18.71 18.04 18.44 293,129 -0.40(-2.11%)
Apr 30, 2003 19.27 19.30 18.54 18.84 350,646 -0.34(-1.75%)
Apr 29, 2003 18.76 19.45 18.65 19.18 263,562 +0.42(+2.22%)
Apr 28, 2003 18.14 18.82 18.02 18.76 156,843 +0.66(+3.64%)
Apr 25, 2003 18.36 18.41 17.99 18.10 84,312 -0.30(-1.63%)
Apr 24, 2003 18.30 18.55 18.04 18.40 180,867 -0.13(-0.72%)
Apr 23, 2003 18.59 18.69 18.19 18.53 194,611 -0.08(-0.43%)
Apr 22, 2003 17.98 18.79 17.84 18.62 208,008 +0.47(+2.58%)
Apr 21, 2003 18.12 18.30 17.80 18.15 200,616 +0.11(+0.61%)
Apr 17, 2003 17.92 18.21 17.76 18.04 241,618 +0.11(+0.64%)
Apr 16, 2003 18.22 18.32 17.85 17.92 227,643 -0.39(-2.14%)
Apr 15, 2003 17.82 18.33 17.81 18.32 184,909 +0.31(+1.70%)
Apr 14, 2003 18.02 18.06 17.58 18.01 202,464 +0.06(+0.32%)
Apr 11, 2003 18.40 18.68 17.70 17.95 428,144 -0.21(-1.14%)
Apr 10, 2003 17.07 18.33 16.91 18.16 507,374 +1.20(+7.08%)
Apr 09, 2003 17.44 17.44 16.82 16.96 229,144 -0.40(-2.33%)
Apr 08, 2003 17.43 17.50 17.14 17.36 196,805 -0.05(-0.30%)
Apr 07, 2003 17.40 18.53 17.26 17.41 449,511 +0.21(+1.21%)
Apr 04, 2003 17.40 17.41 17.15 17.21 170,587 -0.01(-0.07%)
Apr 03, 2003 17.00 17.44 16.95 17.22 377,557 +0.21(+1.26%)
Apr 02, 2003 16.28 17.21 16.28 17.00 224,871 +0.75(+4.62%)
Apr 01, 2003 16.09 16.27 15.99 16.25 212,513 +0.18(+1.11%)
Mar 31, 2003 15.99 16.39 15.80 16.08 279,878 -0.09(-0.57%)
Mar 28, 2003 15.96 16.27 15.91 16.17 195,957 +0.16(+1.01%)
Mar 27, 2003 16.12 16.19 15.82 16.01 188,162 -0.20(-1.21%)
Mar 26, 2003 16.26 16.45 15.93 16.20 250,912 -0.05(-0.28%)
Mar 25, 2003 16.40 16.40 16.12 16.25 174,593 -0.14(-0.88%)
Mar 24, 2003 16.68 16.68 16.05 16.39 305,093 -0.49(-2.90%)
Mar 21, 2003 16.21 16.89 16.16 16.88 406,681 +0.89(+5.55%)
Mar 20, 2003 16.10 16.17 15.76 15.99 188,110 -0.21(-1.28%)
Mar 19, 2003 15.95 16.34 15.79 16.20 138,161 +0.21(+1.34%)
Mar 18, 2003 15.92 16.16 15.72 15.99 210,616 +0.09(+0.54%)
Mar 17, 2003 15.50 15.99 15.30 15.90 334,564 +0.37(+2.38%)
Mar 14, 2003 15.64 15.71 15.47 15.53 210,653 -0.01(-0.04%)
Mar 13, 2003 15.07 15.58 14.86 15.54 450,319 +0.76(+5.16%)
Mar 12, 2003 14.69 14.95 14.58 14.78 423,417 +0.06(+0.39%)
Mar 11, 2003 14.60 14.91 14.36 14.72 848,319 +0.37(+2.57%)
Mar 10, 2003 14.14 14.60 14.14 14.35 408,279 +0.02(+0.16%)
Mar 07, 2003 14.03 14.38 13.79 14.33 298,211 +0.27(+1.89%)
Mar 06, 2003 13.48 14.15 13.48 14.06 695,171 +0.81(+6.10%)
Mar 05, 2003 13.65 13.66 13.02 13.25 565,815 -0.35(-2.59%)
Mar 04, 2003 13.71 13.71 13.33 13.61 547,567 +0.01(+0.08%)
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.