Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.91	23.33	22.54	22.80	376,200	-0.60(-2.56%)
May 28, 2002	23.89	24.27	21.73	23.40	804,000	+0.05(+0.20%)
May 27, 2002	23.65	23.70	23.32	23.35	101,100	+0.00(+0.00%)
May 24, 2002	23.65	23.70	23.32	23.35	100,200	-0.33(-1.41%)
May 23, 2002	23.57	24.01	23.36	23.69	220,100	+0.37(+1.60%)
May 22, 2002	22.79	23.63	22.34	23.31	425,400	+0.24(+1.04%)
May 21, 2002	24.05	24.50	23.05	23.07	275,000	-1.01(-4.21%)
May 20, 2002	25.17	25.30	23.81	24.09	154,000	-0.78(-3.14%)
May 17, 2002	25.07	25.24	24.33	24.87	171,600	+0.14(+0.57%)
May 16, 2002	25.19	25.73	24.48	24.73	350,000	-0.24(-0.96%)
May 15, 2002	24.04	25.16	23.67	24.97	422,700	+0.82(+3.40%)
May 14, 2002	24.91	25.17	22.84	24.15	1,220,000	-0.32(-1.31%)
May 13, 2002	24.67	24.94	23.84	24.47	405,000	-0.53(-2.11%)
May 10, 2002	25.83	25.84	24.81	24.99	163,500	-0.47(-1.83%)
May 09, 2002	26.18	26.53	25.03	25.46	342,200	-0.39(-1.52%)
May 08, 2002	25.89	26.37	25.83	25.85	158,100	+0.00(+0.00%)
May 07, 2002	26.10	26.10	25.40	25.85	253,500	-0.18(-0.69%)
May 06, 2002	26.80	27.13	26.01	26.03	307,600	-0.70(-2.62%)
May 03, 2002	26.73	26.98	26.46	26.73	171,700	+0.03(+0.12%)
May 02, 2002	26.10	26.70	25.84	26.70	236,500	+0.68(+2.61%)
May 01, 2002	26.27	26.29	25.80	26.02	301,500	+0.07(+0.27%)
Apr 30, 2002	26.11	26.87	25.73	25.95	468,400	+0.05(+0.19%)
Apr 29, 2002	24.87	26.15	24.87	25.90	446,600	+1.20(+4.86%)
Apr 26, 2002	24.52	24.87	24.40	24.70	153,000	+0.05(+0.22%)
Apr 25, 2002	24.69	24.69	24.30	24.65	61,400	+0.05(+0.19%)
Apr 24, 2002	24.37	24.77	24.27	24.60	120,900	+0.17(+0.68%)
Apr 23, 2002	24.14	24.67	24.13	24.43	102,900	+0.38(+1.58%)
Apr 22, 2002	24.81	24.83	24.00	24.05	116,600	-0.58(-2.35%)
Apr 19, 2002	25.14	25.14	24.53	24.63	83,800	-0.25(-0.99%)
Apr 18, 2002	24.52	25.00	24.20	24.88	87,000	+0.45(+1.83%)
Apr 17, 2002	24.62	24.75	24.33	24.43	99,700	-0.16(-0.65%)
Apr 16, 2002	24.27	25.00	24.08	24.59	180,200	+0.46(+1.91%)
Apr 15, 2002	24.81	24.81	24.01	24.13	548,100	-0.60(-2.43%)
Apr 12, 2002	25.23	25.30	24.37	24.73	253,800	-0.15(-0.59%)
Apr 11, 2002	25.45	25.57	24.80	24.88	268,500	-0.41(-1.63%)
Apr 10, 2002	24.80	25.43	24.15	25.29	332,600	+1.05(+4.31%)
Apr 09, 2002	24.47	25.00	24.19	24.25	306,300	+0.35(+1.45%)
Apr 08, 2002	23.87	24.33	23.59	23.90	210,100	+0.27(+1.16%)
Apr 05, 2002	22.71	23.77	22.67	23.63	374,800	+0.81(+3.57%)
Apr 04, 2002	22.01	22.89	21.77	22.81	272,400	+0.83(+3.76%)
Apr 03, 2002	22.66	22.67	21.51	21.99	275,200	-0.73(-3.23%)
Apr 02, 2002	22.86	22.99	21.47	22.72	542,200	-0.17(-0.76%)
Apr 01, 2002	24.05	24.07	22.85	22.89	271,300	-1.11(-4.61%)
Mar 29, 2002	23.98	24.17	23.35	24.00	123,100	+0.00(+0.00%)
Mar 28, 2002	23.98	24.17	23.35	24.00	123,100	+0.22(+0.93%)
Mar 27, 2002	23.61	24.13	23.61	23.78	142,200	+0.15(+0.62%)
Mar 26, 2002	23.45	24.00	23.04	23.63	173,100	-0.14(-0.59%)
Mar 25, 2002	23.83	23.86	22.51	23.77	265,500	+0.35(+1.51%)
Mar 22, 2002	24.07	24.07	23.37	23.42	165,500	-0.51(-2.14%)
Mar 21, 2002	23.99	24.50	23.27	23.93	239,600	+0.04(+0.17%)
Mar 20, 2002	22.67	24.25	22.59	23.89	256,800	+0.67(+2.87%)
Mar 19, 2002	24.21	24.22	22.81	23.23	536,900	-0.74(-3.09%)
Mar 18, 2002	25.00	25.33	23.80	23.97	398,300	-0.68(-2.76%)
Mar 15, 2002	24.30	24.83	23.88	24.65	271,800	+0.40(+1.65%)
Mar 14, 2002	24.07	24.59	23.67	24.25	888,800	+0.61(+2.57%)
Mar 13, 2002	23.67	24.67	23.43	23.64	547,400	+0.04(+0.17%)
Mar 12, 2002	23.14	23.80	22.20	23.60	497,300	+0.36(+1.55%)
Mar 11, 2002	24.19	24.33	23.14	23.24	689,100	-0.27(-1.16%)
Mar 08, 2002	23.78	24.79	22.86	23.51	425,200	+0.71(+3.13%)
Mar 07, 2002	21.37	23.00	21.21	22.80	787,500	+1.87(+8.91%)
Mar 06, 2002	20.33	21.33	20.33	20.93	385,500	+0.33(+1.58%)
Mar 05, 2002	21.25	21.25	20.43	20.61	134,300	-0.37(-1.75%)
Mar 04, 2002	21.33	21.43	20.81	20.97	289,500	-0.36(-1.69%)
Mar 01, 2002	20.83	21.41	20.67	21.33	401,800	+0.47(+2.27%)
Feb 28, 2002	21.62	21.63	20.13	20.86	233,900	-0.76(-3.52%)
Feb 27, 2002	21.50	21.77	21.33	21.62	180,600	+0.19(+0.87%)
Feb 26, 2002	21.53	21.63	21.07	21.43	163,500	+0.02(+0.09%)
Feb 25, 2002	21.83	21.83	21.27	21.41	311,400	-0.11(-0.53%)
Feb 22, 2002	22.25	22.33	20.97	21.53	372,600	-0.53(-2.39%)
Feb 21, 2002	22.51	23.07	22.01	22.05	350,200	-0.61(-2.71%)
Feb 20, 2002	21.40	22.67	21.15	22.67	613,700	+1.37(+6.42%)
Feb 19, 2002	21.26	21.49	21.03	21.30	477,900	-0.02(-0.09%)
Feb 18, 2002	21.27	21.61	21.17	21.32	228,300	+0.00(+0.00%)
Feb 15, 2002	21.27	21.61	21.17	21.32	228,300	+0.13(+0.63%)
Feb 14, 2002	21.30	21.56	21.07	21.19	311,400	-0.07(-0.34%)
Feb 13, 2002	21.05	21.49	20.93	21.26	399,800	+0.21(+1.01%)
Feb 12, 2002	20.16	21.43	20.07	21.05	773,500	+0.87(+4.33%)
Feb 11, 2002	19.87	20.30	19.83	20.17	505,700	+0.24(+1.20%)
Feb 08, 2002	20.10	20.50	19.76	19.93	2,528,800	+0.09(+0.47%)
Feb 07, 2002	19.18	19.85	18.95	19.84	368,300	+0.79(+4.13%)
Feb 06, 2002	19.23	19.49	18.67	19.05	1,191,800	+0.79(+4.34%)
Feb 05, 2002	18.59	18.67	16.89	18.26	246,500	-0.51(-2.70%)
Feb 04, 2002	18.64	18.81	18.77	18.77	271,000	-9.96(-34.67%)
Jan 31, 2002	28.33	28.97	27.97	28.73	116,100	+0.64(+2.28%)
Jan 30, 2002	28.13	28.43	27.84	28.09	110,000	+0.25(+0.91%)
Jan 29, 2002	27.79	28.67	27.61	27.83	118,800	+0.15(+0.53%)
Jan 28, 2002	27.87	28.17	27.17	27.69	186,600	-0.48(-1.70%)
Jan 25, 2002	28.20	28.20	27.67	28.17	160,000	+0.14(+0.50%)
Jan 24, 2002	27.99	28.52	27.33	28.03	186,600	+0.23(+0.82%)
Jan 23, 2002	27.66	28.27	27.33	27.80	141,700	+0.60(+2.21%)
Jan 22, 2002	26.93	27.80	26.72	27.20	117,100	+0.61(+2.28%)
Jan 21, 2002	26.00	27.05	25.33	26.59	193,300	+0.00(+0.00%)
Jan 18, 2002	26.00	27.05	25.33	26.59	193,300	+0.72(+2.78%)
Jan 17, 2002	25.19	26.00	25.07	25.87	407,700	+0.93(+3.74%)
Jan 16, 2002	24.47	25.46	24.09	24.94	253,400	+0.85(+3.54%)
Jan 15, 2002	23.97	24.42	23.67	24.09	431,200	-0.38(-1.55%)
Jan 14, 2002	24.92	24.92	23.50	24.47	373,400	-0.40(-1.61%)
Jan 11, 2002	26.67	26.67	24.67	24.87	272,500	-1.38(-5.26%)
Jan 10, 2002	27.67	28.00	25.86	26.25	626,900	-1.06(-3.88%)