and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fiesta Restaurant Group Stock Price (Quote) NASDAQ:FRGI
$7.94 ( -2.93% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.77 | $8.55 | Friday, 5th Aug 2022 FRGI stock ended at $7.94. This is 2.93% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 3.53% from a day low at $7.93 to a day high of $8.21. |
| 90 days | $5.89 | $8.55 | |
| 52 weeks | $5.89 | $14.17 |
Historical Fiesta Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $8.21 | $8.21 | $7.93 | $7.94 | 27 669 |
| 2022-08-04 | $8.46 | $8.47 | $8.15 | $8.18 | 38 598 |
| 2022-08-03 | $8.20 | $8.55 | $8.14 | $8.50 | 27 246 |
| 2022-08-02 | $8.23 | $8.25 | $8.06 | $8.09 | 27 488 |
| 2022-08-01 | $8.09 | $8.47 | $8.00 | $8.21 | 128 763 |
| 2022-07-29 | $8.46 | $8.46 | $8.09 | $8.21 | 42 859 |
| 2022-07-28 | $7.98 | $8.48 | $7.74 | $8.45 | 154 499 |
| 2022-07-27 | $7.74 | $8.04 | $7.74 | $8.00 | 36 068 |
| 2022-07-26 | $7.76 | $7.86 | $7.60 | $7.72 | 38 322 |
| 2022-07-25 | $7.60 | $7.85 | $7.58 | $7.79 | 54 558 |
| 2022-07-22 | $7.57 | $7.62 | $7.45 | $7.62 | 27 513 |
| 2022-07-21 | $7.53 | $7.66 | $7.52 | $7.61 | 39 196 |
| 2022-07-20 | $7.40 | $7.71 | $7.38 | $7.63 | 32 323 |
| 2022-07-19 | $7.34 | $7.54 | $7.34 | $7.44 | 24 630 |
| 2022-07-18 | $7.30 | $7.39 | $7.07 | $7.28 | 73 410 |
| 2022-07-15 | $6.99 | $7.50 | $6.99 | $7.28 | 64 142 |
| 2022-07-14 | $6.81 | $7.22 | $6.80 | $6.96 | 37 016 |
| 2022-07-13 | $6.82 | $6.97 | $6.79 | $6.95 | 45 403 |
| 2022-07-12 | $6.77 | $7.04 | $6.77 | $6.95 | 35 949 |
| 2022-07-11 | $6.95 | $7.07 | $6.80 | $6.83 | 30 367 |
| 2022-07-08 | $7.00 | $7.16 | $6.96 | $7.04 | 31 544 |
| 2022-07-07 | $7.19 | $7.19 | $7.00 | $7.03 | 47 774 |
| 2022-07-06 | $6.92 | $7.06 | $6.77 | $7.03 | 72 160 |
| 2022-07-05 | $7.07 | $7.07 | $6.88 | $6.98 | 79 386 |
| 2022-07-01 | $7.08 | $7.22 | $7.07 | $7.12 | 58 541 |
| 2022-06-30 | $7.15 | $7.27 | $7.06 | $7.14 | 47 497 |
| 2022-06-29 | $7.37 | $7.37 | $7.11 | $7.34 | 68 112 |
| 2022-06-28 | $7.59 | $7.72 | $7.32 | $7.32 | 76 559 |
| 2022-06-27 | $7.28 | $7.52 | $7.05 | $7.48 | 115 469 |
| 2022-06-24 | $7.22 | $7.55 | $7.13 | $7.24 | 2 310 025 |
| 2022-06-23 | $7.27 | $7.60 | $7.00 | $7.13 | 133 885 |
| 2022-06-22 | $6.94 | $7.26 | $6.94 | $7.21 | 102 956 |
| 2022-06-21 | $7.18 | $7.74 | $6.88 | $7.05 | 136 766 |
| 2022-06-17 | $6.84 | $7.13 | $6.83 | $7.01 | 122 538 |
| 2022-06-16 | $7.18 | $7.18 | $6.74 | $6.79 | 122 505 |
| 2022-06-15 | $7.30 | $7.45 | $7.20 | $7.30 | 97 948 |
| 2022-06-14 | $7.50 | $7.60 | $7.06 | $7.16 | 99 883 |
| 2022-06-13 | $7.54 | $7.68 | $7.34 | $7.50 | 122 337 |
| 2022-06-10 | $7.85 | $7.97 | $7.68 | $7.75 | 110 292 |
| 2022-06-09 | $7.77 | $8.26 | $7.74 | $8.03 | 122 748 |
| 2022-06-08 | $7.84 | $7.97 | $7.81 | $7.87 | 93 149 |
| 2022-06-07 | $7.36 | $7.99 | $7.36 | $7.88 | 172 554 |
| 2022-06-06 | $7.52 | $7.62 | $7.39 | $7.47 | 137 055 |
| 2022-06-03 | $7.50 | $7.58 | $7.42 | $7.51 | 48 981 |
| 2022-06-02 | $7.40 | $7.63 | $7.40 | $7.57 | 37 346 |
| 2022-06-01 | $7.47 | $7.51 | $7.23 | $7.37 | 97 577 |
| 2022-05-31 | $7.44 | $7.58 | $7.36 | $7.45 | 55 288 |
| 2022-05-27 | $7.30 | $7.56 | $7.30 | $7.54 | 164 622 |
| 2022-05-26 | $6.95 | $7.33 | $6.85 | $7.27 | 68 123 |
| 2022-05-25 | $6.44 | $6.96 | $6.44 | $6.96 | 89 622 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
