FRISCHS RESTAURANTS Historical Stock Price

Below is the stock price history for Frischs Restaurants FRS. Data is recorded each day for the historical open, high, low, close and volume. The Frischs Restaurants stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Frischs Restaurants Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-24 33.99 33.99 33.91 33.91 500
2015-08-21 33.80 33.89 33.80 33.88 1,687
2015-08-18 33.88 33.88 33.88 33.88 774
2015-08-17 33.80 33.80 33.80 33.80 4
2015-08-14 33.83 33.83 33.79 33.80 611
2015-08-13 33.76 33.76 33.76 33.76 100
2015-08-12 33.75 33.75 33.75 33.75 39
2015-08-10 33.75 33.75 33.70 33.70 300
2015-08-07 33.57 33.66 33.57 33.66 400
2015-08-06 33.56 33.70 33.56 33.70 300
2015-08-05 33.55 33.70 33.55 33.70 500
2015-08-04 33.60 33.60 33.56 33.56 221
2015-08-03 33.63 33.63 33.53 33.59 600
2015-07-31 33.66 33.67 33.65 33.67 700
2015-07-30 33.64 33.64 33.64 33.64 100
2015-07-29 33.54 33.70 33.54 33.70 200
2015-07-28 33.70 33.70 33.66 33.66 1,261
2015-07-27 33.70 33.70 33.70 33.70 322
2015-07-24 33.70 33.76 33.70 33.70 600
2015-07-23 33.61 33.71 33.61 33.71 500
2015-07-22 33.65 33.70 33.61 33.65 1,184
2015-07-21 33.65 33.66 33.61 33.66 400
2015-07-20 33.56 33.70 33.56 33.665 1,000
2015-07-17 33.56 33.63 33.55 33.55 400
2015-07-16 33.675 33.675 33.675 33.675 100
2015-07-15 33.70 33.70 33.70 33.70 400
2015-07-14 33.67 33.73 33.67 33.70 900
2015-07-13 33.68 33.69 33.68 33.69 700
2015-07-09 33.71 33.71 33.67 33.67 300
2015-07-08 33.68 33.68 33.63 33.67 300

» More Frischs Restaurants Stock Price History

To see other companies like Frischs Restaurants (FRS), view our stock market today for news, and other data.