Home > Quotes > FFEX > Historical Prices
FFEX

Frozen Food Express Industries, Inc. Historical Stock Prices

$1.75
*  
0.04
  negative  
2.34%
Get FFEX Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.76  1.7899  1.72  1.75 28,191
06/14/2013 1.76 1.782 1.7 1.71 34,793
06/13/2013 1.711 1.7575 1.71 1.73 2,436
06/12/2013 1.73 1.8 1.7 1.76 29,175
06/11/2013 1.653 1.79 1.64 1.75 47,022
06/10/2013 1.76 1.799 1.63 1.72 59,425
06/07/2013 1.73 1.78 1.69 1.73 22,227
06/06/2013 1.75 1.78 1.6 1.73 41,918
06/05/2013 1.85 1.9 1.66 1.73 88,548
06/04/2013 1.57 1.76 1.5601 1.74 10,360
06/03/2013 1.56 1.65 1.51 1.59 42,340
05/31/2013 1.55 1.59 1.45 1.59 15,200
05/30/2013 1.56 1.6 1.56 1.56 5,442
05/29/2013 1.482 1.6 1.482 1.59 3,659
05/28/2013 1.589 1.59 1.51 1.57 11,204
05/24/2013 1.59 1.59 1.48 1.56 7,394
05/23/2013 1.62 1.62 1.52 1.589 26,099
05/22/2013 1.6 1.62 1.59 1.62 5,976
05/21/2013 1.53 1.6 1.5 1.59 96,445
05/20/2013 1.5 1.55 1.5 1.54 27,354
05/17/2013 1.49 1.5 1.46 1.5 31,034
05/16/2013 1.65 1.7 1.5 1.55 56,286
05/15/2013 1.521 1.69 1.521 1.69 71,774
05/14/2013 1.57 1.68 1.47 1.55 62,118
05/13/2013 1.65 1.65 1.5 1.58 30,043
05/10/2013 1.35 1.644 1.3 1.62 152,340
05/09/2013 1.4 1.4 1.3 1.3201 20,113
05/08/2013 1.38 1.4 1.36 1.37 11,143
05/07/2013 1.36 1.36 1.23 1.304 17,233
05/06/2013 1.31 1.33 1.31 1.33 400
05/03/2013 1.29 1.39 1.28 1.35 2,159
05/02/2013 1.29 1.4 1.23 1.26 14,041
05/01/2013 1.26 1.3 1.22 1.3 31,033
04/30/2013 1.32 1.32 1.27 1.2999 12,926
04/29/2013 1.38 1.4 1.3 1.3 12,497
04/26/2013 1.33 1.42 1.29 1.41 60,015
04/25/2013 1.41 1.41 1.33 1.35 29,683
04/24/2013 1.37 1.45 1.37 1.4 39,146
04/23/2013 1.4 1.58 1.39 1.39 31,483
04/22/2013 1.4 1.42 1.39 1.4099 7,898
04/19/2013 1.4 1.4001 1.38 1.4 16,823
04/18/2013 1.42 1.42 1.38 1.38 14,020
04/17/2013 1.43 1.43 1.36 1.38 10,933
04/16/2013 1.38 1.4499 1.35 1.4499 10,603
04/15/2013 1.43 1.43 1.36 1.385 3,360
04/12/2013 1.39 1.45 1.35 1.45 10,315
04/11/2013 1.391 1.43 1.385 1.43 15,782
04/10/2013 1.39 1.4899 1.32 1.34 15,653
04/09/2013 1.32 1.42 1.32 1.37 17,125
04/08/2013 1.416 1.416 1.26 1.35 49,910
04/05/2013 1.31 1.46 1.3001 1.39 9,416
04/04/2013 1.26 1.4 1.2 1.36 17,963
04/03/2013 1.338 1.338 1.25 1.29 21,403
04/02/2013 1.347 1.35 1.32 1.33 8,362
04/01/2013 1.35 1.39 1.31 1.32 16,934
03/28/2013 1.44 1.44 1.32 1.38 29,372
03/27/2013 1.35 1.44 1.3 1.38 23,147
03/26/2013 1.43 1.43 1.313 1.39 19,961
03/25/2013 1.5 1.5 1.38 1.39 21,855
03/22/2013 1.44 1.4999 1.4 1.49 8,920
03/21/2013 1.38 1.5 1.37 1.4399 41,229
03/20/2013 1.45 1.45 1.15 1.33 112,257
03/19/2013 1.59 1.59 1.52 1.52 29,735
03/18/2013 1.62 1.62 1.557 1.62 23,557
03/15/2013 1.65 1.65 1.55 1.58 51,165
03/14/2013 1.64 1.64 1.57 1.5901 8,701
03/13/2013 1.615 1.64 1.59 1.64 26,782
03/12/2013 1.6174 1.6174 1.552 1.57 10,827
03/11/2013 1.58 1.66 1.56 1.63 59,782
03/08/2013 1.64 1.64 1.51 1.62 58,608
03/07/2013 1.72 1.72 1.56 1.64 92,023
03/06/2013 1.76 1.76 1.62 1.66 75,016
03/05/2013 1.59 1.74 1.58 1.74 71,788
03/04/2013 1.65 1.65 1.51 1.5101 64,546
03/01/2013 1.66 1.69 1.562 1.66 38,597
02/28/2013 1.61 1.7 1.58 1.7 67,300
02/27/2013 1.51 1.64 1.5 1.6201 46,225
02/26/2013 1.58 1.6 1.5 1.5301 31,174
02/25/2013 1.53 1.6252 1.44 1.55 144,740
02/22/2013 1.55 1.55 1.4 1.55 43,627
02/21/2013 1.55 1.55 1.35 1.55 113,962
02/20/2013 1.52 1.55 1.5 1.55 99,558
02/19/2013 1.52 1.52 1.45 1.51 168,527
02/15/2013 1.57 1.57 1.48 1.5 126,018
02/14/2013 1.27 1.66 1.27 1.55 293,397
02/13/2013 1.2 1.28 1.17 1.27 183,224
02/12/2013 1.17 1.2092 1.165 1.2 92,892
02/11/2013 1.17 1.2199 1.11 1.2 12,300
02/08/2013 1.18 1.1984 1.17 1.17 5,482
02/07/2013 1.0801 1.1984 1.0801 1.1968 66,950
02/06/2013 1.1 1.14 1.08 1.14 16,484
02/05/2013 1.16 1.16 1.09 1.13 54,307
02/04/2013 1.11 1.15 1.1 1.14 25,964
02/01/2013 1.1 1.17 1.1 1.11 69,707
01/31/2013 1.08 1.17 1.08 1.11 37,418
01/30/2013 1.155 1.18 1.1 1.1 88,864
01/29/2013 1.11 1.1501 1.1 1.15 42,091
01/28/2013 1.21 1.21 1.09 1.13 67,753
01/25/2013 1.18 1.22 1.13 1.17 65,181
01/24/2013 1.1 1.1699 1.05 1.16 70,541
01/23/2013 1.08 1.12 1.05 1.05 68,940
01/22/2013 1.03 1.09 0.99 1.08 74,762
01/18/2013 0.92 0.9999 0.92 0.99 148,988
01/17/2013 0.85 0.8966 0.85 0.89 50,617
01/16/2013 0.85 0.87 0.84 0.84 117,867
01/15/2013 0.85 0.8501 0.8413 0.85 38,500
01/14/2013 0.83 0.85 0.83 0.84 26,913
01/11/2013 0.84 0.86 0.8201 0.86 26,635
01/10/2013 0.85 0.85 0.812 0.84 47,490
01/09/2013 0.8534 0.8534 0.822 0.85 60,056
01/08/2013 0.84 0.85 0.82 0.85 45,179
01/07/2013 0.85 0.85 0.81 0.85 92,712
01/04/2013 0.829 0.86 0.82 0.86 42,589
01/03/2013 0.87 0.87 0.83 0.86 56,723
01/02/2013 0.9 0.9001 0.8597 0.87 61,677
12/31/2012 0.87 0.9 0.86 0.89 122,052
12/28/2012 0.86 0.898 0.86 0.89 14,829
12/27/2012 0.928 0.93 0.86 0.86 45,117
12/26/2012 0.93 0.93 0.86 0.9 30,836
12/24/2012 0.8801 0.9001 0.86 0.9 19,262
12/21/2012 0.91 0.9396 0.882 0.882 17,195
12/20/2012 0.9 0.9492 0.87 0.93 53,157
12/19/2012 0.88 0.95 0.8795 0.91 77,815
12/18/2012 0.8799 0.8799 0.8601 0.8601 11,149
12/17/2012 0.86 0.88 0.86 0.86 27,482
12/14/2012 0.86 0.8799 0.86 0.87 10,407
12/13/2012 0.87 0.88 0.862 0.862 108,634
12/12/2012 0.87 0.928 0.87 0.88 13,554
12/11/2012 0.9 0.91 0.86 0.898 16,654
12/10/2012 0.89 0.9199 0.86 0.87 124,244
12/07/2012 0.88 0.9 0.88 0.89 53,695
12/06/2012 0.93 0.93 0.91 0.91 33,820
12/05/2012 0.92 0.97 0.92 0.93 13,850
12/04/2012 0.92 1.01 0.91 0.92 29,600
12/03/2012 0.99 1.03 0.93 0.93 48,659
11/30/2012 0.87 0.99 0.7508 0.98 231,192
11/29/2012 0.9 0.9296 0.88 0.8899 112,964
11/28/2012 0.97 0.97 0.88 0.89 212,140
11/27/2012 0.91 0.9392 0.89 0.93 61,085
11/26/2012 0.955 0.9597 0.89 0.95 183,684
11/23/2012 0.9899 0.9899 0.95 0.953 24,281
11/21/2012 0.96 1 0.92 0.93 55,623
11/20/2012 0.98 1.03 0.95 0.954 69,096
11/19/2012 1 1.05 0.92 0.99 119,363
11/16/2012 1 1.02 0.91 0.98 167,916
11/15/2012 1.03 1.0499 0.83 0.962 1,155,471
11/14/2012 1.57 1.6301 1.48 1.63 149,536
11/13/2012 1.68 1.752 1.52 1.66 121,776
11/12/2012 1.68 1.77 1.66 1.67 2,594
11/09/2012 1.71 1.8 1.65 1.67 36,259
11/08/2012 1.74 1.83 1.66 1.7 18,350
11/07/2012 1.67 1.7501 1.66 1.74 44,785
11/06/2012 1.79 1.82 1.68 1.75 50,443
11/05/2012 1.66 1.82 1.66 1.74 13,701
11/02/2012 1.73 1.77 1.68 1.7 40,922
11/01/2012 1.78 1.78 1.69 1.71 17,379
10/31/2012 1.75 1.879 1.61 1.76 67,242
10/26/2012 1.68 1.78 1.65 1.78 47,568
10/25/2012 1.81 1.8208 1.67 1.68 138,076
10/24/2012 1.8 1.85 1.77 1.8 38,051
10/23/2012 1.84 1.899 1.69 1.8 87,778
10/22/2012 1.81 1.8599 1.8 1.81 81,959
10/19/2012 1.8 1.87 1.76 1.859 64,491
10/18/2012 1.78 1.81 1.75 1.81 7,267
10/17/2012 1.8 1.84 1.76 1.76 131,621
10/16/2012 1.77 1.8067 1.72 1.8067 49,672
10/15/2012 1.84 1.84 1.721 1.73 53,854
10/12/2012 1.9 1.9 1.77 1.8 50,230
10/11/2012 1.9 1.9 1.78 1.85 61,762
10/10/2012 1.98 1.99 1.87 1.9 76,575
10/09/2012 1.8301 1.96 1.8301 1.92 20,683
10/08/2012 1.87 1.95 1.86 1.87 15,260
10/05/2012 1.88 1.93 1.86 1.86 16,853
10/04/2012 1.93 1.93 1.82 1.86 105,130
10/03/2012 1.94 1.95 1.84 1.84 51,178
10/02/2012 1.95 2.0208 1.9 1.92 108,139
10/01/2012 2 2.05 1.86 1.95 37,618
09/28/2012 2 2.07 1.9 1.99 105,612
09/27/2012 2 2.08 1.98 2.009 69,288
09/26/2012 1.98 2.05 1.98 1.98 26,291
09/25/2012 2.08 2.08 1.98 1.99 32,598
09/24/2012 1.98 2.1 1.9799 2.03 45,332
09/21/2012 2.01 2.13 1.98 1.98 35,560
09/20/2012 2.11 2.11 1.95 2.05 148,766
09/19/2012 2.1 2.15 2.1 2.11 45,818
09/18/2012 2.22 2.25 2.12 2.16 18,079
09/17/2012 2.23 2.249 2.17 2.19 8,500
09/14/2012 2.2008 2.2599 2.18 2.18 42,514
09/13/2012 2.23 2.28 2.18 2.22 46,769
09/12/2012 2.2 2.28 2.2 2.23 24,818
09/11/2012 2.17 2.2298 2.17 2.19 43,069
09/10/2012 2.25 2.26 2.16 2.19 57,410
09/07/2012 2.24 2.3 2.21 2.275 22,772
09/06/2012 2.3 2.32 2.21 2.29 63,705
09/05/2012 2.35 2.42 2.16 2.26 164,573
09/04/2012 2.33 2.36 2.2 2.32 101,165
08/31/2012 2.5 2.5 2.35 2.37 131,908
08/30/2012 2.45 2.5 2.4 2.49 79,124
08/29/2012 2.35 2.5 2.32 2.45 242,467
08/28/2012 2.14 2.42 2.13 2.39 564,020
08/27/2012 1.92 2.15 1.9 2.13 356,461
08/24/2012 1.84 1.95 1.8 1.93 67,879
08/23/2012 1.81 1.8589 1.72 1.85 68,165
08/22/2012 1.91 1.93 1.76 1.79 58,723
08/21/2012 1.95 1.95 1.85 1.9 39,397
08/20/2012 1.95 1.95 1.85 1.905 34,963
08/17/2012 1.95 1.95 1.8949 1.91 39,490
08/16/2012 1.86 1.97 1.85 1.9 198,360
08/15/2012 1.66 1.8 1.62 1.77 114,556
08/14/2012 1.64 1.64 1.56 1.61 34,343
08/13/2012 1.65 1.65 1.6 1.6 49,083
08/10/2012 1.66 1.67 1.63 1.64 23,514
08/09/2012 1.6 1.708 1.5995 1.64 50,363
08/08/2012 1.61 1.67 1.57 1.57 66,029
08/07/2012 1.6 1.6 1.59 1.6 66,816
08/06/2012 1.64 1.64 1.56 1.58 20,485
08/03/2012 1.59 1.6099 1.57 1.6 46,148
08/02/2012 1.56 1.6 1.55 1.58 82,165
08/01/2012 1.6 1.63 1.55 1.6 213,592
07/31/2012 1.36 1.675 1.36 1.54 315,337
07/30/2012 1.46 1.509 1.36 1.4 22,284
07/27/2012 1.5 1.525 1.3499 1.45 100,574
07/26/2012 1.37 1.72 1.31 1.41 418,433
07/25/2012 1.17 1.408 1.155 1.34 201,941
07/24/2012 1.05 1.08 1.05 1.07 40,475
07/23/2012 1.07 1.07 1.05 1.06 13,364
07/20/2012 1.06 1.09 1.05 1.05 22,401
07/19/2012 1.17 1.18 1.02 1.07 86,542
07/18/2012 1.19 1.2095 1.17 1.182 74,023
07/17/2012 1.13 1.19 1.13 1.18 3,430
07/16/2012 1.1 1.12 1.1 1.12 500
07/13/2012 1.13 1.185 1.1 1.13 41,619
07/12/2012 1.13 1.13 1.1 1.1 33,900
07/11/2012 1.2099 1.2099 1.1201 1.17 5,248
07/10/2012 1.12 1.17 1.12 1.15 19,388
07/09/2012 1.1443 1.1443 1.12 1.13 7,253
07/06/2012 1.1501 1.1501 1.15 1.1501 813
07/05/2012 1.16 1.2 1.11 1.16 33,637
07/03/2012 1.1 1.19 1.1 1.16 11,759
07/02/2012 1.1 1.14 1.1 1.13 7,760
06/29/2012 1.15 1.19 1.1 1.1 18,166
06/28/2012 1.24 1.24 1.05 1.1 63,879
06/27/2012 1.3 1.31 1.22 1.225 50,098
06/26/2012 1.3 1.31 1.26 1.31 2,200
06/25/2012 1.22 1.3 1.22 1.3 552
06/22/2012 1.27 1.32 1.26 1.3 69,441
06/21/2012 1.2101 1.3 1.2101 1.26 11,765
06/20/2012 1.207 1.27 1.2 1.255 18,300
06/19/2012 1.21 1.26 1.17 1.19 31,451
06/18/2012 1.2 1.2399 1.17 1.19 15,800
06/15/2012 1.19 1.22 1.17 1.22 8,998
06/14/2012 1.17 1.17 1.17 1.17 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.