Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$23.55
*  
0.08
 negative 
0.34%
Get FRS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    FRS After Hours
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  23.20  23.63  22.80  23.55 2,349
04/15/2014 23.22 23.73 23.22 23.63 4,915
04/14/2014 23.5 23.65 23.5 23.58 4,681
04/11/2014 23.09 23.6 22.8 23.6 7,624
04/10/2014 23.71 23.71 23.4 23.55 2,034
04/09/2014 22.5801 23.58 22.5801 23.5 760
04/08/2014 23.38 23.4 22.94 23.4 1,396
04/07/2014 23.1 23.75 23.1 23.6 2,307
04/04/2014 23.33 23.73 23.02 23.5 11,315
04/03/2014 22.94 23.72 22.94 23.6 1,657
04/02/2014 23.21 23.61 23.21 23.5 1,183
04/01/2014 23.7269 23.7269 23.39 23.4 6,527
03/31/2014 23.49 23.67 22.54 23.67 19,181
03/28/2014 23.27 23.6 22.87 23.41 26,910
03/27/2014 23.87 24.15 22.65 23.44 14,623
03/26/2014 23.66 23.87 23.66 23.87 843
03/25/2014 22.45 23.52 22.45 23.52 2,555
03/24/2014 23.99 23.99 23.26 23.35 2,062
03/21/2014 23.4225 24.4699 23.39 23.52 1,104
03/20/2014 23.61 23.73 23.25 23.4 1,741
03/19/2014 23.98 24.258 23.85 23.85 1,275
03/18/2014 23.49 23.93 23.49 23.77 1,015
03/17/2014 24 24.44 24 24.07 940
03/14/2014 24.39 24.39 23.8501 24.25 1,982
03/13/2014 24.11 24.14 24.11 24.11 884
03/12/2014 24.1 24.5 23.99 24.11 8,042
03/11/2014 23.3 23.79 23.05 23.65 9,630
03/10/2014 24.0765 24.0765 23.6 23.6 2,136
03/07/2014 23.88 24.1 23.85 24 3,034
03/06/2014 23.8 24.11 23.8 24.1 1,809
03/05/2014 24.15 24.4 23.11 24.21 15,666
03/04/2014 23.72 24.14 23.72 23.96 2,039
03/03/2014 23.93 23.93 23.7501 23.7501 1,577
02/28/2014 24.44 24.5 23.664 23.82 9,507
02/27/2014 24.41 24.41 23.99 24.18 7,686
02/26/2014 24.5 24.95 24.5 24.64 3,193
02/25/2014 24.5 24.5 24.151 24.48 1,652
02/24/2014 24.31 24.34 23.822 24.1927 2,814
02/21/2014 24.3 24.3 24.3 24.3 187
02/20/2014 24.98 24.98 24.78 24.78 854
02/19/2014 24.69 26.05 24.24 24.79 18,492
02/18/2014 24.92 25 24.15 24.9999 10,930
02/14/2014 23.52 24.97 23.19 24.92 3,872
02/13/2014 24.89 25 23.9 24.92 15,383
02/12/2014 24.59 25.36 24.47 24.9 4,994
02/11/2014 24.21 25.91 24.1 25.68 16,746
02/10/2014 23.75 24.84 23.58 24.44 13,462
02/07/2014 24.21 24.22 23.6 23.75 2,730
02/06/2014 24.14 24.16 23.76 24.16 2,189
02/05/2014 23.8 24.45 23.46 24.25 8,292
02/04/2014 24.593 24.593 24.04 24.04 2,065
02/03/2014 25.2 25.2 23.48 24.41 18,924
01/31/2014 25.25 25.5 25.19 25.2 2,393
01/30/2014 25.61 25.61 25.25 25.25 1,545
01/29/2014 25.2501 26.39 25.2501 25.71 2,754
01/28/2014 25.2 25.25 25 25.25 7,196
01/27/2014 25.41 25.92 25.311 25.33 8,292
01/24/2014 26.5 26.5 25.79 25.79 4,012
01/23/2014 26.22 26.8599 25.396 26.71 12,987
01/22/2014 25.86 26.24 25.07 26.15 22,639
01/21/2014 26.63 27.75 25.8 26.03 29,352
01/17/2014 25.97 26.63 25.97 26.63 24,790
01/16/2014 26.4 26.4 25.51 25.9 1,379
01/15/2014 26 26.2 25.5244 26.15 5,181
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 your brokers before you trade


Want to trade FX?