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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Dec 1999	USD	30.8	30.8	29.5	29.51	29.51	-2.69 (-8.35%)	1,850
1 Dec 1999	USD	32.2	32.7	32.2	32.2	32.2	-1.3 (-3.88%)	135
30 Nov 1999	USD	34.2	34.2	33.5	33.5	33.5	-1.3 (-3.74%)	1,897
29 Nov 1999	USD	33.8	35	33.8	34.8	34.8	+1.1 (+3.26%)	1,755
26 Nov 1999	USD	32.4	33.7	32.4	33.7	33.7	+1.3 (+4.01%)	1,331
25 Nov 1999	USD	34.2	34.2	32.4	32.4	32.4	-2.8 (-7.95%)	1,141
24 Nov 1999	USD	36.9	36.9	35.2	35.2	35.2	-0.3 (-0.85%)	1,067
23 Nov 1999	USD	37.5	37.5	35	35.5	35.5	+1.3 (+3.80%)	8,460
22 Nov 1999	USD	33	35.04	33	34.2	34.2	+1.2 (+3.64%)	4,577
19 Nov 1999	USD	31.99	33	31.99	33	33	+1.5 (+4.76%)	950
18 Nov 1999	USD	30.4	33.1	30.4	31.5	31.5	+2 (+6.78%)	6,558
17 Nov 1999	USD	28	29.7	28	29.5	29.5	+1.7 (+6.12%)	2,590
16 Nov 1999	USD	27.5	27.8	25.6	27.8	27.8	-0.2 (-0.71%)	2,440
15 Nov 1999	USD	30	30	28	28	28	-2.4 (-7.89%)	2,340
12 Nov 1999	USD	31.5	32.7	30.2	30.4	30.4	-3.2 (-9.52%)	3,245
11 Nov 1999	USD	34.5	34.7	33.6	33.6	33.6	-0.9 (-2.61%)	1,950
10 Nov 1999	USD	33.5	34.5	33.5	34.5	34.5	-1.4 (-3.90%)	1,610
9 Nov 1999	USD	37	37	35	35.9	35.9	-1.1 (-2.97%)	1,097
8 Nov 1999	USD	38.2	38.2	37	37	37	-1 (-2.63%)	300
5 Nov 1999	USD	37	38.2	37	38	38	+0.8 (+2.15%)	833
4 Nov 1999	USD	37.5	37.5	37.2	37.2	37.2	-0.3 (-0.80%)	300
3 Nov 1999	USD	37.5	37.5	37.5	37.5	37.5	0.0 (0.0%)	280
2 Nov 1999	USD	39.3	39.3	37.5	37.5	37.5	-0.5 (-1.32%)	992
1 Nov 1999	USD	39.5	39.5	38	38	38	-2 (-5%)	430
29 Oct 1999	USD	40	40	39.5	40	40	+1 (+2.56%)	470
28 Oct 1999	USD	40	40	39	39	39	-1 (-2.50%)	360
27 Oct 1999	USD	41.5	41.5	39.6	40	40	-1 (-2.44%)	1,304
26 Oct 1999	USD	39	41	38	41	41	+1.6 (+4.06%)	3,607
25 Oct 1999	USD	41.2	41.2	39.4	39.4	39.4	-1.6 (-3.90%)	2,581
22 Oct 1999	USD	41	41	41	41	41	+1 (+2.50%)	300