Frisch's Restaurants, Inc. Historical Stock Prices

FRS 
$23.63
*  
0.05
 negative 
0.21%
Get FRS Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  23.14  23.73  23.22  23.63 4,915
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
08/27/2013 20.25 20.48 20.25 20.25 878
08/26/2013 20 20.68 20 20.25 8,982
08/23/2013 19.95 20.78 19.8 20.16 7,431
08/22/2013 19.95 20.41 19.84 19.97 3,658
08/21/2013 20.005 20.3 19.77 19.99 2,568
08/20/2013 20 20.11 19.75 20.11 4,409
08/19/2013 19.79 20.23 19.78 20.01 4,921
08/16/2013 19.79 20.34 19.75 20.34 7,381
08/15/2013 20.1 20.35 19.75 20.35 19,896
08/14/2013 20.23 20.35 20.06 20.35 1,155
08/13/2013 20.18 20.4 20.18 20.4 1,621
08/12/2013 21.08 21.13 20.06 20.25 9,811
08/09/2013 21.5 21.5 21.07 21.33 7,239
08/08/2013 21.99 21.99 21 21.62 8,600
08/07/2013 21.57 21.719 21.14 21.63 3,985
08/06/2013 21.5 21.83 21.3 21.46 12,251
08/05/2013 21.56 21.99 21.1601 21.99 4,983
08/02/2013 21.58 21.86 21.54 21.71 9,156
08/01/2013 21.9 21.9 21.5 21.77 4,206
07/31/2013 21.66 22 21.38 21.81 7,271
07/30/2013 21.6 21.92 21.23 21.83 3,717
07/29/2013 21.36 22.09 21.01 21.24 26,254
07/26/2013 20.26 22.09 20.26 21.75 15,061
07/25/2013 19.76 20.7 19.6865 20.6 12,003
07/24/2013 19.77 20 19.51 19.51 4,428
07/23/2013 19.43 19.45 19.25 19.3 5,208
07/22/2013 18.96 19.4 18.92 19.38 6,562
07/19/2013 19.25 19.45 18.99 19.1 2,505
07/18/2013 19.35 19.45 19.03 19.3 3,175
07/17/2013 18.95 19.5 18.9 19.2 9,555
07/16/2013 18.64 18.79 18.6 18.79 5,207
07/15/2013 18.51 18.7799 18.25 18.59 3,018
07/12/2013 18.5 18.79 18.36 18.36 8,182
07/11/2013 18.27 18.5 18.25 18.4 5,078
07/10/2013 18.08 18.7 18.01 18.25 11,492
07/09/2013 18.34 18.66 18.1 18.1 6,103
07/08/2013 18.28 18.46 18.12 18.46 5,050
07/05/2013 18.39 18.48 18.2 18.2 2,541
07/03/2013 18.3 18.79 18.27 18.79 2,791
07/02/2013 18.26 18.6 18.22 18.28 7,239
07/01/2013 18.3 18.93 18.25 18.4 16,151
06/28/2013 18.45 18.79 17.22 18.66 252,207
06/27/2013 18.29 18.7 17.85 18.54 23,123
06/26/2013 17.6 18.25 17.37 18.01 13,605
06/25/2013 17.25 17.3 17 17.3 9,235
06/24/2013 17.14 17.37 17.11 17.2 10,367
06/21/2013 17.16 17.95 17 17.46 29,096
06/20/2013 17.72 18.199 17.02 17.06 17,734
06/19/2013 17.81 17.81 17.43 17.5 2,237
06/18/2013 17.65 17.9 17.34 17.8 9,262
06/17/2013 17.57 17.75 17.055 17.4 10,035
06/14/2013 17.43 17.51 17.3 17.32 2,540
06/13/2013 18.1 18.225 17.54 17.68 4,050
06/12/2013 18.16 18.27 17.96 18.2 6,351
06/11/2013 17.62 18.59 17.53 18.16 20,112
06/10/2013 17.28 17.76 17.04 17.76 13,031
06/07/2013 16.8 17.36 16.8 17.04 5,931
06/06/2013 16.8 16.94 16.5 16.75 6,353
06/05/2013 17.01 17.1 16.9 16.95 10,113
06/04/2013 17.17 17.2499 17 17.02 3,431
06/03/2013 16.56 17.31 16.56 17.13 10,341
05/31/2013 16.86 16.9 16.17 16.73 30,771
05/30/2013 16.75 16.9 16.75 16.85 4,450
05/29/2013 17.08 17.15 16.76 16.8 10,890
05/28/2013 17.76 17.76 17.01 17.15 10,104
05/24/2013 16.99 17.1 16.96 16.99 6,308
05/23/2013 16.67 17.22 16.67 16.99 10,359
05/22/2013 17.1 17.25 16.74 16.74 16,052
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
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?