Frisch's Restaurants (FRS)

27.18 -0.04  -0.15%  May 29, 12:12PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Frisch's Restaurants Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.45 27.50 27.00 27.22 3221
May 24, 2012 26.87 27.60 26.75 27.60 5895
May 23, 2012 26.87 27.17 26.84 26.84 2345
May 22, 2012 26.51 27.40 26.51 27.25 1800
May 21, 2012 26.30 26.81 26.28 26.37 1214
May 18, 2012 25.53 26.41 25.53 26.26 3103
May 17, 2012 25.54 25.67 25.37 25.67 1040
May 16, 2012 25.12 25.75 24.97 25.17 6122
May 15, 2012 25.40 25.68 25.40 25.47 4315
May 14, 2012 26.17 26.47 25.51 25.56 2888
May 11, 2012 26.47 26.50 26.32 26.45 8696
May 10, 2012 26.39 26.60 26.35 26.60 7444
May 9, 2012 26.26 26.49 25.95 26.19 6406
May 8, 2012 26.47 26.50 26.29 26.40 4301
May 7, 2012 25.97 26.50 25.97 26.49 3567
May 4, 2012 26.49 26.50 26.25 26.50 3834
May 3, 2012 26.40 26.60 26.10 26.50 3344
May 2, 2012 26.56 27.24 25.70 26.50 24500
May 1, 2012 26.54 26.81 26.25 26.75 4432
April 30, 2012 26.84 26.84 26.54 26.78 9033
April 27, 2012 26.97 27.05 26.55 26.95 10502
April 26, 2012 26.99 27.25 26.70 26.99 4458
April 25, 2012 27.12 27.19 26.91 27.19 18065
April 24, 2012 27.44 27.44 27.07 27.12 4462
April 23, 2012 27.37 27.54 27.18 27.44 29545
April 20, 2012 27.50 27.80 26.91 27.44 4695
April 19, 2012 27.50 27.75 27.50 27.50 3332
April 18, 2012 27.84 27.84 27.37 27.55 4345
April 17, 2012 27.99 28.47 27.60 27.89 26413
April 16, 2012 27.50 27.90 27.38 27.90 7199
April 13, 2012 27.48 27.50 27.26 27.49 7607
April 12, 2012 27.21 27.47 26.65 27.47 5877
April 11, 2012 26.99 27.30 26.50 26.90 2200
April 10, 2012 26.70 26.93 26.40 26.78 2054
April 9, 2012 27.09 27.10 26.83 26.90 7145
April 5, 2012 27.22 27.22 26.92 26.96 4770
April 4, 2012 27.32 27.32 27.32 27.32 0.00
April 3, 2012 27.45 27.45 26.85 27.32 7525
April 2, 2012 26.96 27.40 26.73 27.30 17463
March 30, 2012 26.00 26.95 26.00 26.95 8128
March 29, 2012 25.92 26.19 25.92 26.12 1800
March 28, 2012 26.21 26.34 25.93 26.10 1815
March 27, 2012 25.75 26.80 25.69 26.40 26139
March 26, 2012 24.97 25.77 24.97 25.70 3323
March 23, 2012 25.46 25.46 23.76 24.51 31780
March 22, 2012 25.63 26.23 25.33 25.80 6430
March 21, 2012 25.45 25.79 25.19 25.56 8132
March 20, 2012 24.98 25.42 24.57 25.39 5257
March 19, 2012 25.03 25.30 24.90 25.13 5974
March 16, 2012 24.25 25.55 24.25 25.10 7317
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FRS News

$DRI $MGM $CZR $WYNN $LVS $FRS This guy could impact earnings at Red Lobster, Golden Corral, or any casino buffet! http://stks.co/3qUA
about 14 days ago by laughing_stock
Frisch Reports In-line 3Q
Apr 10, 8:15AM
$FRS filed latest Quarterly Report http://stks.co/3Fbx
about 53 days ago by MarketBrief
GREAT idea to get rid of Golden Corral. $FRS
about 78 days ago by bradloncar
The Best Dividend Paying Restaurant Operator + http://stks.co/2TBZ + $ARKR $BAGL $DRI $MCD $FRS $BOBE $EAT $TXRH $CBRL $YUM $WEN $THI $ARCO
about 101 days ago by DividendYield
Country Style Cooking ($CCSC) looks ready to break out of cup-and-handle pattern. http://stks.co/2HTM $FRS $CBRL
about 112 days ago by Xatta_Trading
$FRS filed latest Quarterly Report http://stks.co/1uKX
about 138 days ago by MarketBrief
$FRS filed latest Quarterly Report http://stks.co/1syi
about 139 days ago by MarketBrief
@SunriseTrader You got me hungry: Watch List $PFCB $WEN $SBUX $THI $ARKR $BAGL $MCD $DRI $FRS $EAT $BOBE $YUM. Some setting UP nicely.
about 220 days ago by Fibline
$FRS filed latest Quarterly Report http://stks.co/jtI
about 221 days ago by MarketBrief
Ex-Dividend Stocks for Thu 9/22: http://stks.co/EG9 / $AEO $DFZ $HUB-A $HUB-B $POR + Raised div from: $FRS + 1st div from $CGI
about 257 days ago by DynamicDividend
Frisch's Lifts Dividend by 7%: http://stks.co/Anl / $FRS yields 3.23% with a 5 year dividend growth streak
about 260 days ago by DynamicDividend
Today's dividend-paying winners and losers: http://goo.gl/EW0r6 $WLT $MRO $FRS $CVR $NOK $CLX
about 470 days ago by DynamicDividend
Stocks $FRS Has Made the Best Stock List! go to http://tinyurl.com/34k9ny9 to see the list and it's performance!
about 579 days ago by Tieler
Stocks $FRS Has Made the Best Stock List! go to0http://tinyurl.com/34k9ny9 to see the list and it's performance!
about 579 days ago by Tieler
@TradingGoddess I doubt $FRs 50% gain will stick.... Lemme pull up that chart lol
about 1307 days ago by traknologist

Recent Quotes

Symbol Price Chg Chg % Market Cap
FRS 27.18 -0.04 -0.15% 134.47M
FRP 5.39 -0.13 -2.36%
FRO 5.31 -0.07 -1.30% 418.89M
FORTY 16.00 -0.22 -1.36% 226.24M
FORR 33.35 +0.04 +0.12% 755.14M
FORM 5.63 -0.02 -0.35% 280.30M
FORD 2.24 +0.14 +6.41% 17.05M
FOR 13.75 -0.03 -0.22% 477.61M
FONE 22.36 +0.06 +0.27%
FOLD 4.89 -0.10 -2.00% 222.80M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close