Home > Quotes > FRS > Historical Prices

Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$17.06
*  
0.10
  negative  
0.58%
Get FRS Alerts
*Delayed - data as of May 22, 2013 15:35 ET 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    FRS Real Time
 
 

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: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:35  17.32  17.25  16.88  17.06 9,836
05/21/2013 17.13 17.3799 16.88 17.16 8,060
05/20/2013 16.9 17.01 16.78 16.96 2,975
05/17/2013 16.97 16.98 16.731 16.9 14,904
05/16/2013 16.88 16.9 16.7127 16.86 3,303
05/15/2013 16.97 16.97 16.69 16.84 4,322
05/14/2013 16.885 16.95 16.75 16.95 5,475
05/13/2013 16.84 16.85 16.62 16.85 6,560
05/10/2013 17.09 17.09 16.66 16.9 7,578
05/09/2013 16.9 16.9 16.36 16.75 13,278
05/08/2013 16.75 16.9 16.75 16.89 36,840
05/07/2013 16.8 16.97 16.7 16.85 16,079
05/06/2013 16.88 16.89 16.5201 16.74 6,231
05/03/2013 16.69 16.9 16.65 16.75 18,197
05/02/2013 16.1 16.57 16.1 16.55 4,813
05/01/2013 16.41 16.48 16.01 16.02 11,385
04/30/2013 16.33 16.33 16.28 16.32 1,180
04/29/2013 16.45 16.59 15.92 16.31 9,116
04/26/2013 16.59 16.6 16.35 16.58 2,470
04/25/2013 16.88 16.9 16.38 16.59 27,932
04/24/2013 16.68 17.01 16.6 16.8 24,713
04/23/2013 16.68 16.75 16.5951 16.67 3,959
04/22/2013 16.39 16.68 16.2001 16.63 4,714
04/19/2013 15.76 16.39 15.76 16.39 11,632
04/18/2013 16 16 15.76 15.81 8,465
04/17/2013 16.32 16.46 15.775 16 57,231
04/16/2013 16.4 16.57 16.3 16.3 10,838
04/15/2013 16.86 16.86 16.25 16.25 10,189
04/12/2013 16.86 16.99 16.75 16.86 5,676
04/11/2013 16.94 17.16 16.814 16.96 5,032
04/10/2013 17.09 17.44 16.85 16.91 4,150
04/09/2013 16.9 17.07 16.85 16.89 6,301
04/08/2013 16.89 17.1 16.8 16.82 3,318
04/05/2013 17.1 17.35 16.41 16.64 4,233
04/04/2013 17.21 17.43 17.18 17.24 4,748
04/03/2013 17.43 17.9 17.1 17.1 7,765
04/02/2013 18.01 18.03 17.51 17.66 2,366
04/01/2013 17.96 18.07 17.75 17.97 13,079
03/28/2013 17.97 18.14 17.86 17.94 9,469
03/27/2013 17.8 18.05 17.78 17.92 2,017
03/26/2013 17.95 18 17.72 17.85 1,820
03/25/2013 17.8 17.89 17.69 17.85 5,813
03/22/2013 17.45 17.98 17.4 17.9532 14,337
03/21/2013 17.4 17.6 17.4 17.45 3,140
03/20/2013 17.69 17.79 17.51 17.6 5,997
03/19/2013 17.53 17.71 17.52 17.6 4,261
03/18/2013 17.81 17.81 17.5 17.6 4,862
03/15/2013 18.69 19.1 17.86 17.88 26,877
03/14/2013 18.64 18.6999 18.6 18.66 1,227
03/13/2013 19 19 18.06 18.73 14,104
03/12/2013 19.14 19.18 19 19 2,699
03/11/2013 19.27 19.29 19 19.1 3,125
03/08/2013 19.37 19.37 19.15 19.25 4,865
03/07/2013 19.3 19.3 19.08 19.29 3,533
03/06/2013 19.2 19.31 19.2 19.29 1,809
03/05/2013 19.12 19.35 19.07 19.3 16,682
03/04/2013 19.0246 19.59 19.0246 19.1 34,746
03/01/2013 19 19.25 19 19.09 2,780
02/28/2013 19.01 19.02 19 19.02 1,255
02/27/2013 19.071 19.106 19 19.06 3,073
02/26/2013 19.35 19.36 19.1156 19.26 1,093
02/25/2013 19.1 19.34 19.1 19.21 1,678
02/22/2013 19.14 19.36 19.0201 19.36 1,891
02/21/2013 19 19.16 19 19.11 1,138
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.