Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 4:13PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Frisch's Restaurants Inc. (FRS)On Dec 18: 23.85  Down 0.20 (0.83%)  
MORE ON FRS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-0923.7124.4023.1123.8514,50023.85
17-Dec-0924.1424.3124.0524.0590024.05
17-Dec-09 $ 0.13 Dividend
16-Dec-0924.3024.3624.1224.362,40024.23
15-Dec-0924.2924.8924.2924.304,20024.17
14-Dec-0924.1624.2223.9724.202,30024.07
11-Dec-0924.6024.6424.0324.423,40024.29
10-Dec-0924.5524.7424.3324.375,10024.24
9-Dec-0924.9025.1024.5124.904,60024.77
8-Dec-0925.5025.5025.3025.301,40025.16
7-Dec-0925.4025.5625.3625.5660025.42
4-Dec-0924.1025.4224.1025.419,30025.27
3-Dec-0923.7624.2923.7624.0710,60023.94
2-Dec-0923.3023.6523.3023.6580023.52
1-Dec-0923.4923.5623.0923.205,00023.08
30-Nov-0923.3023.5623.0023.406,90023.28
27-Nov-0923.2223.6023.2123.344,90023.22
25-Nov-0924.2324.4823.0223.024,40022.90
24-Nov-0924.6824.8224.2424.244,50024.11
23-Nov-0924.7625.2524.5324.554,70024.42
20-Nov-0925.0025.0024.5224.804,30024.67
19-Nov-0925.0525.1724.9725.101,80024.97
18-Nov-0925.3125.3125.0025.2060025.07
17-Nov-0925.4525.4524.9525.062,70024.93
16-Nov-0925.5325.7825.5225.702,80025.56
13-Nov-0925.6225.6225.3825.381,90025.24
12-Nov-0925.9925.9925.5525.585,70025.44
11-Nov-0925.8726.1025.8725.872,20025.73
10-Nov-0926.0026.4925.8525.862,20025.72
9-Nov-0926.2026.2025.8526.173,30026.03
6-Nov-0925.6026.2525.5026.258,50026.11
5-Nov-0925.0025.6025.0025.604,80025.46
4-Nov-0924.0825.5724.0824.7717,50024.64
3-Nov-0923.6824.4423.6124.0816,60023.95
2-Nov-0923.6124.0223.1623.6523,40023.52
30-Oct-0922.3424.4022.2523.4522,60023.32
29-Oct-0923.9523.9522.0722.4117,00022.29
28-Oct-0924.3124.5624.0024.0019,60023.87
27-Oct-0924.5124.9624.0724.2010,20024.07
26-Oct-0924.8225.1124.2324.324,60024.19
23-Oct-0925.3025.6824.6224.8111,70024.68
22-Oct-0925.4925.8325.1825.448,60025.30
21-Oct-0925.9025.9025.2925.506,00025.36
20-Oct-0925.9525.9525.4025.755,50025.61
19-Oct-0925.1525.8825.1025.8014,90025.66
16-Oct-0924.7625.4624.5924.908,80024.77
15-Oct-0925.0025.6424.7524.758,30024.62
14-Oct-0925.2925.4424.8725.243,90025.11
13-Oct-0926.0926.2524.9124.9521,00024.82
12-Oct-0925.9526.2525.9426.093,50025.95
9-Oct-0925.4725.9225.0325.808,90025.66
8-Oct-0925.1125.4625.1125.4010,20025.26
7-Oct-0926.2626.2624.9224.9610,80024.83
6-Oct-0925.2825.6025.1625.417,00025.27
5-Oct-0925.5226.0825.0525.1318,80025.00
2-Oct-0925.3725.8124.7825.5625,80025.42
1-Oct-0925.8225.8225.1625.3519,20025.21
30-Sep-0926.6926.7925.7525.8815,10025.74
29-Sep-0925.4426.6925.4426.5629,70026.42
28-Sep-0924.3325.4024.3325.336,00025.19
25-Sep-0925.2525.4124.8125.204,80025.07
24-Sep-0924.9025.2524.6624.939,40024.80
23-Sep-0924.3324.9324.2624.785,30024.65
22-Sep-0924.1624.9424.0224.1813,00024.05
21-Sep-0924.1024.9023.9924.1513,30024.02
18-Sep-0924.5024.6523.9924.0013,10023.87
17-Sep-0924.0925.0023.1225.008,10024.87
17-Sep-09 $ 0.13 Dividend
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions