Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$28.9
*  
0.55
1.94%
Get FRS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FRS now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.32  28.90  28.25  28.90 1,700
04/24/2015 28.32 28.9 28.25 28.9 1,700
04/23/2015 28.0855 28.38 28.0855 28.35 1,502
04/22/2015 28.1 28.1 28.0701 28.0701 418
04/21/2015 27.9 27.9 27.7 27.7 921
04/20/2015 27.91 27.91 27.91 27.91 235
04/17/2015 27.9 27.9 27.9 27.9 129
04/16/2015 28.569 28.569 27.85 27.86 1,584
04/15/2015 27.88 27.88 27.88 27.88 101
04/14/2015 27.87 28.32 27.87 28.19 759
04/13/2015 28.2 28.559 27.77 28.2299 7,504
04/10/2015 27.44 28.55 26.99 27.68 14,261
04/09/2015 27.45 27.68 27.25 27.25 3,435
04/08/2015 27.5 28.25 27.5 28.045 9,033
04/07/2015 27.6 27.6 26.8 26.965 348
04/06/2015 26.84 26.85 26.8 26.8 1,420
04/02/2015 27.12 27.55 27.1 27.11 2,345
04/01/2015 27.1 27.45 27.1 27.4 471
03/31/2015 27.0759 27.81 27.05 27.15 2,746
03/30/2015 27.7173 27.7173 27.7173 27.7173 343
03/27/2015 27.32 28.3 27.1 28.25 9,100
03/26/2015 27.11 27.14 27.06 27.1105 917
03/25/2015 27.95 28.093 27.95 28.093 397
03/24/2015 27.3 27.92 27.25 27.36 1,376
03/23/2015 27.22 27.25 27.02 27.25 2,672
03/20/2015 27.75 29 27.25 27.25 7,799
03/19/2015 28.6137 28.6137 27.39 27.39 3,264
03/18/2015 29 29 28.5 28.51 2,066
03/17/2015 28.99 28.99 28.6 28.6001 1,316
03/16/2015 28.84 28.94 28.73 28.73 907
03/13/2015 28.96 29 28.88 28.88 2,659
03/12/2015 28.21 28.8799 28.201 28.6 6,482
03/11/2015 28.2 28.3 28.11 28.2 2,821
03/10/2015 28.035 28.035 28.035 28.035 00
03/09/2015 28.26 28.26 28.035 28.035 940
03/06/2015 27.94 28.0101 27.94 28.0101 534
03/05/2015 28.18 28.3 27.74 28.27 1,721
03/04/2015 27.38 28.25 27.38 28.24 3,938
03/03/2015 27.46 28.11 27.46 28.11 1,467
03/02/2015 27.5 28.23 27.5 28.04 2,648
02/27/2015 28.08 28.08 28.08 28.08 310
02/26/2015 27.9 28.1 27.38 28.02 2,851
02/25/2015 28.15 28.15 28.1 28.1 379
02/24/2015 27.42 27.42 27.3 27.3 363
02/23/2015 27.1 27.7 27.1 27.68 1,999
02/20/2015 27.1 27.4 27.1 27.4 2,808
02/19/2015 28.01 28.25 27.06 27.11 9,864
02/18/2015 28.25 28.25 27.75 27.75 5,016
02/17/2015 27.92 28.19 27.03 28.04 17,106
02/13/2015 27.39 27.79 27.39 27.79 393
02/12/2015 27 27.5 26.9 27.5 2,837
02/11/2015 26.999 27.5 26.85 26.85 2,952
02/10/2015 26.83 27.47 26.83 27.43 430
02/09/2015 26.75 27.63 26.75 26.833 21,414
02/06/2015 27.84 27.84 26.69 27.63 5,369
02/05/2015 26.96 27.47 26.96 27.42 3,227
02/04/2015 27 27.92 26.09 26.51 20,280
02/03/2015 27.35 28 26.75 27.1 31,101
02/02/2015 27.6 28.15 27.4 27.4 20,879
01/30/2015 27.75 28.29 27.67 27.7 73,096
01/29/2015 25.82 27.57 25.8 27.54 31,082
01/28/2015 25.5 25.8 24.8 25.8 14,009
01/27/2015 26.48 26.6 26.29 26.45 7,534
01/26/2015 26.78 26.79 26.35 26.35 904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?