NASDAQ:FRGI
Delisted
Fiesta Restaurant Group Stock Price (Quote)
$8.49
+0 (+0%)
At Close: Jan 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.49 | $8.49 | Friday, 26th Jan 2024 FRGI stock ended at $8.49. During the day the stock fluctuated 0% from a day low at $8.49 to a day high of $8.49. |
| 90 days | $8.49 | $8.49 | |
| 52 weeks | $6.78 | $9.24 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2023 | $8.44 | $8.44 | $8.17 | $8.32 | 8 854 |
| Jan 25, 2023 | $7.99 | $8.33 | $7.99 | $8.19 | 6 729 |
| Jan 24, 2023 | $8.10 | $8.44 | $7.88 | $8.21 | 7 718 |
| Jan 23, 2023 | $8.25 | $8.25 | $7.94 | $8.03 | 11 811 |
| Jan 20, 2023 | $8.19 | $8.48 | $8.01 | $8.26 | 31 723 |
| Jan 19, 2023 | $8.36 | $8.36 | $8.05 | $8.11 | 9 706 |
| Jan 18, 2023 | $8.14 | $8.45 | $8.04 | $8.18 | 20 100 |
| Jan 17, 2023 | $8.07 | $8.29 | $8.02 | $8.13 | 8 200 |
| Jan 13, 2023 | $8.16 | $8.31 | $8.05 | $8.05 | 18 915 |
| Jan 12, 2023 | $8.36 | $8.42 | $8.22 | $8.25 | 18 405 |
| Jan 11, 2023 | $8.13 | $8.43 | $8.05 | $8.33 | 19 200 |
| Jan 10, 2023 | $8.11 | $8.29 | $8.00 | $8.14 | 11 500 |
| Jan 09, 2023 | $7.88 | $8.19 | $7.85 | $8.18 | 14 200 |
| Jan 06, 2023 | $6.78 | $8.00 | $6.78 | $7.88 | 25 725 |
| Jan 05, 2023 | $7.34 | $7.54 | $7.15 | $7.34 | 25 225 |
| Jan 04, 2023 | $7.45 | $7.50 | $7.34 | $7.39 | 17 403 |
| Jan 03, 2023 | $7.38 | $7.42 | $7.30 | $7.36 | 26 292 |
| Dec 30, 2022 | $7.34 | $7.38 | $7.18 | $7.35 | 49 432 |
| Dec 29, 2022 | $7.14 | $7.43 | $7.10 | $7.42 | 24 789 |
| Dec 28, 2022 | $7.10 | $7.23 | $6.84 | $7.17 | 41 335 |
| Dec 27, 2022 | $7.13 | $7.53 | $6.85 | $7.06 | 76 047 |
| Dec 23, 2022 | $7.11 | $7.40 | $6.83 | $7.25 | 24 138 |
| Dec 22, 2022 | $7.00 | $7.20 | $6.71 | $7.16 | 18 719 |
| Dec 21, 2022 | $7.06 | $7.20 | $6.54 | $7.02 | 38 350 |
| Dec 20, 2022 | $6.92 | $7.09 | $6.23 | $7.07 | 35 188 |
