NASDAQ:FRGI
$8.79
(
0.572%
)
Friday, 3rd Feb 2023
Fiesta Restaurant Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.78 | $8.99 | Friday, 3rd Feb 2023 FRGI stock ended at $8.79. This is 0.572% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.82% from a day low at $8.65 to a day high of $8.98. |
| 90 days | $6.00 | $8.99 | |
| 52 weeks | $5.89 | $10.56 |
Historical Fiesta Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $8.66 | $8.98 | $8.65 | $8.79 | 17 224 |
| 2023-02-02 | $8.73 | $8.99 | $8.66 | $8.74 | 25 449 |
| 2023-02-01 | $8.55 | $8.80 | $8.43 | $8.64 | 16 989 |
| 2023-01-31 | $8.56 | $8.62 | $8.42 | $8.48 | 22 566 |
| 2023-01-30 | $8.53 | $8.54 | $8.25 | $8.43 | 6 973 |
| 2023-01-27 | $8.22 | $8.62 | $8.20 | $8.53 | 38 676 |
| 2023-01-26 | $8.44 | $8.44 | $8.17 | $8.32 | 8 854 |
| 2023-01-25 | $7.99 | $8.33 | $7.99 | $8.19 | 6 729 |
| 2023-01-24 | $8.10 | $8.44 | $7.88 | $8.21 | 7 718 |
| 2023-01-23 | $8.25 | $8.25 | $7.94 | $8.03 | 11 811 |
| 2023-01-20 | $8.19 | $8.48 | $8.01 | $8.26 | 31 723 |
| 2023-01-19 | $8.36 | $8.36 | $8.05 | $8.11 | 9 706 |
| 2023-01-18 | $8.14 | $8.45 | $8.04 | $8.18 | 20 100 |
| 2023-01-17 | $8.07 | $8.29 | $8.02 | $8.13 | 8 200 |
| 2023-01-13 | $8.16 | $8.31 | $8.05 | $8.05 | 18 915 |
| 2023-01-12 | $8.36 | $8.42 | $8.22 | $8.25 | 18 405 |
| 2023-01-11 | $8.13 | $8.43 | $8.05 | $8.33 | 19 200 |
| 2023-01-10 | $8.11 | $8.29 | $8.00 | $8.14 | 11 500 |
| 2023-01-09 | $7.88 | $8.19 | $7.85 | $8.18 | 14 200 |
| 2023-01-06 | $6.78 | $8.00 | $6.78 | $7.88 | 25 725 |
| 2023-01-05 | $7.34 | $7.54 | $7.15 | $7.34 | 25 225 |
| 2023-01-04 | $7.45 | $7.50 | $7.34 | $7.39 | 17 403 |
| 2023-01-03 | $7.38 | $7.42 | $7.30 | $7.36 | 26 292 |
| 2022-12-30 | $7.34 | $7.38 | $7.18 | $7.35 | 49 432 |
| 2022-12-29 | $7.14 | $7.43 | $7.10 | $7.42 | 24 789 |
| 2022-12-28 | $7.10 | $7.23 | $6.84 | $7.17 | 41 335 |
| 2022-12-27 | $7.13 | $7.53 | $6.85 | $7.06 | 76 047 |
| 2022-12-23 | $7.11 | $7.40 | $6.83 | $7.25 | 24 138 |
| 2022-12-22 | $7.00 | $7.20 | $6.71 | $7.16 | 18 719 |
| 2022-12-21 | $7.06 | $7.20 | $6.54 | $7.02 | 38 350 |
| 2022-12-20 | $6.92 | $7.09 | $6.23 | $7.07 | 35 188 |
| 2022-12-19 | $6.82 | $6.96 | $6.52 | $6.87 | 31 307 |
| 2022-12-16 | $6.85 | $6.85 | $6.63 | $6.82 | 19 292 |
| 2022-12-15 | $6.51 | $6.90 | $6.51 | $6.83 | 15 038 |
| 2022-12-14 | $6.52 | $6.87 | $6.52 | $6.76 | 29 581 |
| 2022-12-13 | $6.49 | $6.95 | $6.49 | $6.64 | 71 289 |
| 2022-12-12 | $6.75 | $7.00 | $6.31 | $6.63 | 82 143 |
| 2022-12-09 | $6.00 | $6.74 | $6.00 | $6.63 | 130 248 |
| 2022-12-08 | $6.29 | $6.64 | $6.16 | $6.51 | 39 913 |
| 2022-12-07 | $6.50 | $6.57 | $6.08 | $6.30 | 35 008 |
| 2022-12-06 | $6.57 | $6.57 | $6.04 | $6.27 | 21 150 |
| 2022-12-05 | $6.25 | $6.38 | $6.10 | $6.18 | 27 235 |
| 2022-12-02 | $6.39 | $6.53 | $6.31 | $6.32 | 20 766 |
| 2022-12-01 | $6.52 | $6.79 | $6.48 | $6.58 | 10 718 |
| 2022-11-30 | $6.51 | $6.70 | $6.22 | $6.52 | 38 573 |
| 2022-11-29 | $6.63 | $6.94 | $6.26 | $6.48 | 20 942 |
| 2022-11-28 | $6.70 | $6.96 | $6.60 | $6.60 | 5 505 |
| 2022-11-25 | $6.87 | $6.87 | $6.69 | $6.69 | 6 660 |
| 2022-11-23 | $6.72 | $6.90 | $6.70 | $6.90 | 6 803 |
| 2022-11-22 | $6.72 | $6.81 | $6.70 | $6.79 | 9 321 |
About Fiesta Restaurant Group
Fiesta Restaurant Group, Inc., together with its subsidiaries, owns, operates, and franchises fast-casual restaurants. It operates its fast-casual restaurants under the Pollo Tropical and Taco Cabana brands. The company's Pollo Tropical restaurants offer fire-grilled and citrus marinated chicken, and other freshly prepared tropical inspired menu items; and Taco Cabana restaurants that provide Mexican inspired food made fresh by hand. As of Januar... FRGI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
