Frisch's Restaurants, Inc Recent Share Price (USX:FRS)

USX:FRS - Frisch's Restaurants, Inc Frisch's Restaurants, Inc
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 May 2003	USD	18.5	18.6	18.5	18.5	18.5	+18.4 (+18400.00%)	8,700
14 May 2003	USD	0.1	0.1	0.1	0.1	0.1	-17.95 (-99.45%)	30
13 May 2003	USD	18.04	18.05	17.9	18.05	18.05	+0.05 (+0.28%)	3,900
12 May 2003	USD	18	18.25	18	18	18	-0.04 (-0.22%)	13,000
9 May 2003	USD	18.04	18.05	17.9	18.04	18.04	0.0 (0.0%)	3,100
8 May 2003	USD	17.975	18.04	17.975	18.04	18.04	+17.58 (+3821.74%)	3,000
7 May 2003	USD	0.46	0.46	0.46	0.46	0.46	-17.54 (-97.44%)	200
6 May 2003	USD	18.12	18.18	18	18	18	0.0 (0.0%)	14,900
5 May 2003	USD	18.1	18.16	18	18	18	-0.18 (-0.99%)	5,300
2 May 2003	USD	18.06	18.23	18.05	18.18	18.18	-0.02 (-0.11%)	14,300
1 May 2003	USD	18.05	18.2	18.01	18.2	18.2	+0.1 (+0.55%)	10,000
30 Apr 2003	USD	18.15	18.15	18.1	18.1	18.1	-0.06 (-0.33%)	900
29 Apr 2003	USD	18.15	18.23	18.15	18.16	18.16	+0.01 (+0.06%)	11,700
28 Apr 2003	USD	18.2	18.2	18.15	18.15	18.15	-0.2 (-1.09%)	500
25 Apr 2003	USD	18.36	18.36	18.35	18.35	18.35	-0.01 (-0.05%)	2,800
24 Apr 2003	USD	18.36	18.36	18.36	18.36	18.36	+0.05 (+0.27%)	2,000
23 Apr 2003	USD	18.32	18.32	18.31	18.31	18.31	-0.04 (-0.22%)	700
22 Apr 2003	USD	18.4	18.5	18.3	18.35	18.35	-0.14 (-0.76%)	3,600
21 Apr 2003	USD	18.45	18.49	18.42	18.49	18.49	+0.15 (+0.82%)	700
18 Apr 2003	USD	18.34	18.34	18.34	18.34	18.34	0.0 (0.0%)	0
17 Apr 2003	USD	18.32	18.42	18.32	18.34	18.34	-0.01 (-0.05%)	1,200
16 Apr 2003	USD	18.62	18.62	18.35	18.35	18.35	-0.15 (-0.81%)	3,300
15 Apr 2003	USD	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	1,100
14 Apr 2003	USD	18.4	18.5	18.4	18.5	18.5	+0.2 (+1.09%)	200
11 Apr 2003	USD	18.31	18.31	18.15	18.3	18.3	-0.2 (-1.08%)	2,400
10 Apr 2003	USD	18.37	18.5	18.37	18.5	18.5	+0.13 (+0.71%)	600
9 Apr 2003	USD	18.37	18.37	18.37	18.37	18.37	+0.1 (+0.55%)	100
8 Apr 2003	USD	18.15	18.27	18.15	18.27	18.27	+0.12 (+0.66%)	1,900
7 Apr 2003	USD	18.2	18.3	18.15	18.15	18.15	-0.2 (-1.09%)	2,100
4 Apr 2003	USD	18.47	18.47	18.3	18.35	18.35	-0.16 (-0.86%)	600

Unicorn Response |