Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$25.5975
*  
0.0875
0.34%
Get FRS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FRS now
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.12  25.60  25.3212  25.5975 1,101
08/28/2014 25.45 25.52 25.45 25.51 1,061
08/27/2014 25.2864 25.2909 25.2864 25.2864 819
08/26/2014 25.15 25.6 25 25.6 5,218
08/25/2014 25 25.94 25 25.15 7,632
08/22/2014 25.25 25.25 24.95 25 3,267
08/21/2014 25.0001 25.0001 25.0001 25.0001 00
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
05/19/2014 23.36 23.654 23.25 23.4 5,894
05/16/2014 23.56 23.61 23.34 23.51 1,354
05/15/2014 23.35 23.77 23.35 23.76 5,452
05/14/2014 23.3 23.9 23.3 23.84 2,907
05/13/2014 23.47 23.7 23.05 23.7 4,106
05/12/2014 23.42 23.75 23.26 23.7 3,019
05/09/2014 22.9 23.94 22.76 23.55 20,985
05/08/2014 23.76 23.76 22.96 23.68 3,224
05/07/2014 23.34 23.88 23.34 23.76 2,191
05/06/2014 23.39 23.94 23.39 23.85 5,399
05/05/2014 23.94 23.94 23.51 23.5111 1,063
05/02/2014 23.24 23.9899 22.955 23.7 5,470
05/01/2014 23.68 24.95 23.635 24.38 13,730
04/30/2014 23.26 23.75 23.26 23.68 4,694
04/29/2014 23.2 23.7 23.2 23.7 10,089
04/28/2014 23.4 23.6 23.4 23.6 5,098
04/25/2014 23.52 23.55 23.2 23.548 8,256
04/24/2014 23.35 23.6 23.35 23.6 546
04/23/2014 23.321 23.41 23.321 23.41 607
04/22/2014 23.492 23.492 23.492 23.492 219
04/21/2014 23.201 23.74 23.201 23.6 1,312
04/17/2014 23.15 23.73 23.15 23.61 6,770
04/16/2014 22.9 23.63 22.8 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
01/14/2014 26.09 27.25 25.6 26.25 19,972
01/13/2014 25.75 26.42 25.75 26.3 7,114
01/10/2014 26 26.8 25.95 26.75 8,807
01/09/2014 25.97 26.7652 25.95 26.45 5,057
01/08/2014 25.85 26.18 25.51 26.02 9,396
01/07/2014 25.8 26.4399 25.13 25.52 5,403
01/06/2014 26 26 25.55 25.55 2,791
01/03/2014 26.89 26.89 25.6911 26 4,862
01/02/2014 26.2 26.31 25.935 26.2 19,779
12/31/2013 26.32 26.3999 25.62 25.63 3,475
12/30/2013 25.62 26.34 25.62 25.9 3,156
12/27/2013 25.31 25.696 25.3 25.65 3,778
12/26/2013 26.43 26.44 25.25 25.75 3,233
12/24/2013 25.92 25.92 25.47 25.5 2,194
12/23/2013 24.94 25.25 24.8 25.21 6,110
12/20/2013 24.11 25.1 23.91 25.1 25,858
12/19/2013 23.99 24.13 23.9 23.92 3,802
12/18/2013 23.67 24 23.67 23.86 2,694
12/17/2013 23.68 24.1 23.67 24.1 2,215
12/16/2013 24.08 24.08 23.7 23.72 3,246
12/13/2013 23.88 23.95 23.77 23.77 5,821
12/12/2013 24.15 24.15 24.14 24.14 2,112
12/11/2013 23.86 24.15 23.86 24.15 1,132
12/10/2013 23.77 24.15 23.77 24.15 7,213
12/09/2013 24.14 24.14 23.77 23.77 1,967
12/06/2013 24.14 24.15 23.8 23.9 2,571
12/05/2013 23.9001 23.9452 23.9 23.91 3,989
12/04/2013 24.15 24.15 23.71 24.06 1,650
12/03/2013 24.001 24.15 24 24.1 2,312
12/02/2013 23.6 24.13 23.57 24.06 3,416
11/29/2013 23.89 24.05 23.55 23.55 900
11/27/2013 23.89 23.89 23.89 23.89 00
11/26/2013 24 24.04 23.32 23.89 17,577
11/25/2013 23.9374 24.1 23.9374 24 3,252
11/22/2013 24 24.17 23.85 23.95 8,295
11/21/2013 23.89 23.89 23.89 23.89 123
11/20/2013 23.961 23.961 23.961 23.961 250
11/19/2013 23.96 24.13 23.96 24.13 691
11/18/2013 23.89 24.3 23.89 23.92 2,951
11/15/2013 24 24.059 22.85 23.89 13,474
11/14/2013 24.01 24.06 24.01 24.06 200
11/13/2013 24 24.33 24 24.1 1,345
11/12/2013 24.01 24.01 23.92 23.95 1,206
11/11/2013 24.32 24.4 24.17 24.36 1,979
11/08/2013 24.16 24.38 23.9918 24.13 1,147
11/07/2013 23.88 24.5 23.88 24.5 6,352
11/06/2013 24.5 24.5 24.01 24.2 2,716
11/05/2013 23.91 24.45 23.88 24.45 4,889
11/04/2013 24.04 24.04 23.88 23.96 1,409
11/01/2013 23.92 24.25 23.57 23.92 11,082
10/31/2013 24 24.45 23.79 24.07 7,471
10/30/2013 23.88 24 23.57 23.89 7,757
10/29/2013 25 25 24.22 24.22 1,779
10/28/2013 23.87 24.4845 23.87 23.95 7,750
10/25/2013 24.36 24.36 23.7601 23.82 359
10/24/2013 24.42 24.5 24.18 24.5 3,142
10/23/2013 23.96 24.4728 23.9503 24.2 1,675
10/22/2013 24.45 24.45 23.58 23.88 1,737
10/21/2013 23.95 24.36 23.57 23.95 10,666
10/18/2013 24.29 24.5 23.95 23.95 6,425
10/17/2013 23.28 24 23.28 24 1,498
10/16/2013 23.1 23.429 22.76 23.03 7,247
10/15/2013 23.17 24.5 22.75 23.43 3,298
10/14/2013 23 23.46 22.32 22.48 1,869
10/11/2013 22.932 23 22.932 23 504
10/10/2013 23.16 23.19 22.46 22.74 6,092
10/09/2013 22.45 22.94 22.08 22.7 19,375
10/08/2013 22.78 23.66 22.65 23 2,479
10/07/2013 23.3 23.33 22.89 23.03 3,484
10/04/2013 22.1 23.72 22.1 22.94 9,629
10/03/2013 23.42 23.95 21.78 22.93 13,176
10/02/2013 24.03 24.03 22.02 23.36 11,365
10/01/2013 24.45 25.42 24.23 24.23 13,577
09/30/2013 23.68 24.499 23.28 24.13 2,761
09/27/2013 23.78 23.8199 23.1 23.62 3,958
09/26/2013 24.17 24.17 23.5 23.67 4,792
09/25/2013 24.4 24.5524 24 24 5,916
09/24/2013 24.2 24.959 23.88 24.34 13,042
09/23/2013 24.85 24.85 24.01 24.2 9,722
09/20/2013 25.15 25.25 22.52 24.81 22,549
09/19/2013 22.66 25.19 22.66 24.87 36,030
09/18/2013 21.6 23.149 21.6 22.65 32,456
09/17/2013 21.8 21.9 21.43 21.55 8,004
09/16/2013 21.5 21.9 20.56 21.8 41,738
09/13/2013 19.82 21.4 19.5 20.95 13,401
09/12/2013 20.15 20.15 19.75 19.75 13,629
09/11/2013 20.01 20.06 19.8 19.95 18,968
09/10/2013 20 20.06 19.67 19.88 8,082
09/09/2013 19.63 20.06 19.49 19.86 1,257
09/06/2013 18.3581 19.67 18.3581 19.67 3,801
09/05/2013 19.86 19.87 19.48 19.55 8,666
09/04/2013 19.75 19.79 19.6 19.67 2,415
09/03/2013 19.98 19.98 19.49 19.6 3,652
08/30/2013 20.04 20.54 19.47 19.51 10,196
08/29/2013 20 20.41 20 20 2,212
08/28/2013 20 20 20 20 230
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?