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 |
| 2020-09-08 | $10.98 | $12.33 | $10.97 | $12.06 | 462 229 |
| 2020-09-04 | $11.08 | $11.43 | $10.99 | $11.07 | 233 632 |
| 2020-09-03 | $10.43 | $11.18 | $10.43 | $10.96 | 279 906 |
| 2020-09-02 | $10.36 | $10.68 | $10.12 | $10.50 | 248 234 |
| 2020-09-01 | $10.10 | $10.74 | $9.97 | $10.34 | 281 921 |
| 2020-08-31 | $10.38 | $10.39 | $9.91 | $10.02 | 373 688 |
| 2020-08-28 | $10.57 | $10.70 | $10.32 | $10.39 | 157 048 |
| 2020-08-27 | $10.44 | $10.87 | $10.26 | $10.42 | 232 793 |
| 2020-08-26 | $10.47 | $10.81 | $10.36 | $10.44 | 252 464 |
| 2020-08-25 | $10.88 | $10.93 | $10.24 | $10.48 | 215 072 |
| 2020-08-24 | $10.33 | $10.98 | $10.17 | $10.78 | 311 765 |
| 2020-08-21 | $9.79 | $10.21 | $9.67 | $10.13 | 207 033 |
| 2020-08-20 | $9.43 | $9.91 | $9.37 | $9.79 | 278 126 |
| 2020-08-19 | $9.65 | $9.71 | $9.30 | $9.58 | 181 675 |
| 2020-08-18 | $9.50 | $10.00 | $9.13 | $9.68 | 349 101 |
| 2020-08-17 | $9.41 | $9.62 | $9.00 | $9.49 | 158 873 |
| 2020-08-14 | $9.23 | $9.49 | $9.07 | $9.44 | 180 202 |
| 2020-08-13 | $8.79 | $9.54 | $8.73 | $9.34 | 290 050 |
| 2020-08-12 | $9.13 | $9.27 | $8.63 | $8.88 | 224 495 |
| 2020-08-11 | $9.35 | $9.71 | $8.94 | $9.03 | 379 238 |
| 2020-08-10 | $9.40 | $9.62 | $9.07 | $9.28 | 234 118 |
| 2020-08-07 | $9.10 | $9.46 | $8.91 | $9.30 | 378 515 |
| 2020-08-06 | $8.35 | $9.15 | $7.74 | $9.02 | 1 978 831 |
| 2020-08-05 | $6.62 | $6.75 | $6.41 | $6.55 | 242 228 |
| 2020-08-04 | $6.20 | $6.69 | $6.20 | $6.55 | 161 430 |
