Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fiesta Restaurant Group Stock Price (Quote) NASDAQ:FRGI
$10.93 ( -0.27% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.68 | $11.91 | Thursday, 21st Oct 2021 FRGI stock ended at $10.93. This is 0.27% less than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 2.31% from a day low at $10.83 to a day high of $11.08. |
| 90 days | $10.66 | $14.61 | |
| 52 weeks | $8.53 | $18.52 |
Historical Fiesta Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $10.91 | $11.08 | $10.83 | $10.93 | 41 074 |
| 2021-10-20 | $10.91 | $11.07 | $10.69 | $10.96 | 45 281 |
| 2021-10-19 | $11.06 | $11.08 | $10.91 | $10.96 | 29 422 |
| 2021-10-18 | $11.06 | $11.09 | $10.96 | $11.07 | 33 839 |
| 2021-10-15 | $11.34 | $11.34 | $11.03 | $11.07 | 61 807 |
| 2021-10-14 | $10.97 | $11.23 | $10.92 | $11.18 | 42 314 |
| 2021-10-13 | $11.05 | $11.05 | $10.79 | $10.89 | 37 275 |
| 2021-10-12 | $10.98 | $11.09 | $10.90 | $11.08 | 39 954 |
| 2021-10-11 | $10.99 | $11.13 | $10.86 | $10.96 | 47 468 |
| 2021-10-08 | $11.24 | $11.24 | $10.96 | $11.00 | 38 925 |
| 2021-10-07 | $11.30 | $11.36 | $11.14 | $11.27 | 41 588 |
| 2021-10-06 | $10.96 | $11.16 | $10.75 | $11.07 | 57 449 |
| 2021-10-05 | $11.27 | $11.30 | $10.96 | $11.05 | 78 431 |
| 2021-10-04 | $11.40 | $11.50 | $11.16 | $11.24 | 43 536 |
| 2021-10-01 | $11.00 | $11.61 | $11.00 | $11.38 | 66 824 |
| 2021-09-30 | $11.24 | $11.24 | $10.82 | $10.96 | 62 488 |
| 2021-09-29 | $11.36 | $11.50 | $11.17 | $11.22 | 39 529 |
| 2021-09-28 | $11.60 | $11.60 | $11.33 | $11.38 | 65 300 |
| 2021-09-27 | $11.51 | $11.91 | $11.19 | $11.58 | 61 960 |
| 2021-09-24 | $11.17 | $11.56 | $11.17 | $11.51 | 37 280 |
| 2021-09-23 | $10.98 | $11.31 | $10.91 | $11.23 | 60 243 |
| 2021-09-22 | $10.81 | $11.09 | $10.77 | $10.87 | 60 220 |
| 2021-09-21 | $11.33 | $11.41 | $10.68 | $10.69 | 130 842 |
| 2021-09-20 | $10.80 | $11.41 | $10.66 | $11.37 | 109 807 |
| 2021-09-17 | $11.43 | $11.53 | $10.94 | $11.03 | 552 609 |
| 2021-09-16 | $11.32 | $11.53 | $11.24 | $11.50 | 55 587 |
| 2021-09-15 | $11.40 | $11.40 | $11.25 | $11.36 | 56 556 |
| 2021-09-14 | $11.61 | $11.65 | $11.31 | $11.41 | 85 036 |
| 2021-09-13 | $11.40 | $11.59 | $11.21 | $11.56 | 50 523 |
| 2021-09-10 | $11.50 | $11.68 | $11.34 | $11.35 | 74 497 |
| 2021-09-09 | $11.35 | $11.63 | $11.29 | $11.49 | 138 772 |
| 2021-09-08 | $11.50 | $11.59 | $11.25 | $11.40 | 105 441 |
| 2021-09-07 | $11.65 | $11.68 | $11.40 | $11.51 | 82 542 |
| 2021-09-03 | $11.84 | $11.84 | $11.54 | $11.63 | 60 066 |
| 2021-09-02 | $12.05 | $12.12 | $11.75 | $11.77 | 53 829 |
| 2021-09-01 | $12.01 | $12.11 | $11.89 | $12.01 | 70 423 |
| 2021-08-31 | $12.00 | $12.13 | $11.91 | $12.01 | 52 316 |
| 2021-08-30 | $12.34 | $12.34 | $11.88 | $12.01 | 80 473 |
| 2021-08-27 | $11.84 | $12.45 | $11.84 | $12.28 | 97 396 |
| 2021-08-26 | $12.04 | $12.23 | $11.78 | $11.82 | 67 199 |
| 2021-08-25 | $12.01 | $12.25 | $11.99 | $12.03 | 45 360 |
| 2021-08-24 | $11.77 | $12.21 | $11.77 | $12.03 | 74 804 |
| 2021-08-23 | $10.90 | $11.89 | $10.82 | $11.80 | 147 697 |
| 2021-08-20 | $11.43 | $11.91 | $11.36 | $11.77 | 64 273 |
| 2021-08-19 | $11.56 | $11.62 | $11.40 | $11.52 | 99 055 |
| 2021-08-18 | $11.93 | $12.02 | $11.62 | $11.74 | 137 373 |
| 2021-08-17 | $11.76 | $12.02 | $11.64 | $11.96 | 144 171 |
| 2021-08-16 | $11.86 | $12.01 | $11.54 | $11.95 | 147 085 |
| 2021-08-13 | $13.44 | $13.44 | $11.75 | $12.10 | 224 298 |
| 2021-08-12 | $13.93 | $13.93 | $13.31 | $13.52 | 66 973 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
