Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$25.0001
*  
unch
unch
Get FRS Alerts
*Delayed - data as of Aug. 21, 2014 14:19 ET  -  Find a broker to begin trading FRS now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    FRS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:19  25 N/A N/A  25.0001 0
08/20/2014 24.96 25.0001 24.95 25.0001 1,809
08/19/2014 25.0175 25.0175 25 25 430
08/18/2014 25.02 25.43 24.995 25.0999 3,974
08/15/2014 24.35 24.53 24.25 24.53 1,726
08/14/2014 23.7 24.36 23.7 24.24 11,143
08/13/2014 23.54 24.27 23.5 24.27 7,339
08/12/2014 23.68 24 23.68 23.9 10,048
08/11/2014 23.66 24 23.66 23.98 10,158
08/08/2014 23.14 23.99 23.14 23.91 2,781
08/07/2014 23.53 24.21 23.53 24.08 5,076
08/06/2014 23.02 24.19 23.02 24.08 18,330
08/05/2014 23.15 23.71 23.15 23.56 1,009
08/04/2014 23.2459 23.83 23.2459 23.25 2,916
08/01/2014 23.33 23.99 23.33 23.99 2,409
07/31/2014 23.64 24.08 23.64 23.91 1,286
07/30/2014 24.18 24.18 23.79 23.94 947
07/29/2014 23.8 24.11 23.8 23.89 11,997
07/28/2014 23.842 23.9462 23.84 23.9462 855
07/25/2014 23.84 23.98 23.8 23.8 2,258
07/24/2014 24.15 24.15 23.68 23.84 19,081
07/23/2014 23.7 24.14 23.69 23.8 17,223
07/22/2014 23.79 23.9899 23.71 23.8 5,909
07/21/2014 23.922 23.953 23.81 23.81 752
07/18/2014 24.02 24.02 24.02 24.02 00
07/17/2014 24.18 24.18 23.25 24.02 560
07/16/2014 24.18 24.18 23.64 24.18 1,568
07/15/2014 23.43 23.86 23.43 23.86 1,788
07/14/2014 23.75 23.75 23.61 23.61 682
07/11/2014 23.39 24.077 22.952 23.76 11,725
07/10/2014 23.76 24.05 23.6 23.67 1,795
07/09/2014 24.25 24.25 23.87 24.1 2,465
07/08/2014 24 24.16 23.26 24.16 4,743
07/07/2014 24.04 24.19 24 24.13 8,992
07/03/2014 23.92 24.08 23.65 24.08 1,428
07/02/2014 23.991 24.15 23.46 24.15 13,332
07/01/2014 22.72 24.1 22.72 23.61 6,781
06/30/2014 23.55 23.91 23.5 23.6 6,276
06/27/2014 22.985 24 22.81 24 6,141
06/26/2014 23.041 23.041 23.041 23.041 380
06/25/2014 22.01 23.25 22.01 23.25 1,822
06/24/2014 22.44 22.63 22.44 22.63 701
06/23/2014 21.7101 23.2399 21.7101 23.2399 4,355
06/20/2014 21.63 22.97 21.571 22.97 5,423
06/19/2014 22.52 22.7 21.8 22.26 22,914
06/18/2014 23.11 23.11 22.63 22.75 1,640
06/17/2014 23.29 23.3336 23.1 23.128 2,545
06/16/2014 23.19 23.19 22.6399 23.12 1,144
06/13/2014 23.248 23.248 23.2 23.22 1,282
06/12/2014 23.41 23.5688 23.16 23.28 1,977
06/11/2014 23.19 23.19 23.19 23.19 195
06/10/2014 23.16 23.2 23.16 23.17 5,452
06/09/2014 23.57 23.6317 23.32 23.45 1,623
06/06/2014 23.51 23.55 23.5 23.55 1,016
06/05/2014 23.5 23.5 23.5 23.5 532
06/04/2014 23.552 23.552 23.552 23.552 00
06/03/2014 23.4801 23.552 23.4801 23.552 875
06/02/2014 23.51 23.6729 23.25 23.66 8,084
05/30/2014 23.31 23.41 23.31 23.31 1,321
05/29/2014 23.21 23.58 23.21 23.57 593
05/28/2014 23.321 23.5 23.11 23.34 2,798
05/27/2014 23.15 23.63 23.15 23.34 3,183
05/23/2014 23.07 23.66 23.07 23.66 3,192
05/22/2014 23.48 23.48 23.3242 23.3242 309
05/21/2014 23.897 23.979 23.11 23.505 2,212
05/20/2014 23.16 23.63 23.07 23.25 8,178
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.

Research Brokers before you trade

Want to trade FX?