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 |
| 2020-08-03 | $6.50 | $6.50 | $6.05 | $6.25 | 176 252 |
| 2020-07-31 | $6.49 | $6.53 | $6.24 | $6.48 | 218 729 |
| 2020-07-30 | $6.40 | $6.65 | $6.23 | $6.53 | 191 301 |
| 2020-07-29 | $6.32 | $6.65 | $6.20 | $6.56 | 216 150 |
| 2020-07-28 | $6.13 | $6.40 | $6.06 | $6.28 | 162 747 |
| 2020-07-27 | $6.43 | $6.52 | $6.12 | $6.18 | 156 516 |
| 2020-07-24 | $6.52 | $6.53 | $6.23 | $6.39 | 182 488 |
| 2020-07-23 | $6.40 | $6.56 | $6.26 | $6.53 | 165 157 |
| 2020-07-22 | $6.32 | $6.70 | $6.24 | $6.42 | 201 700 |
| 2020-07-21 | $6.69 | $6.78 | $6.28 | $6.31 | 203 100 |
| 2020-07-20 | $6.89 | $6.89 | $6.51 | $6.60 | 199 900 |
| 2020-07-17 | $6.46 | $7.10 | $6.46 | $6.96 | 339 200 |
| 2020-07-16 | $6.32 | $6.35 | $6.08 | $6.25 | 78 400 |
| 2020-07-15 | $6.02 | $6.45 | $6.02 | $6.40 | 151 200 |
| 2020-07-14 | $5.79 | $6.05 | $5.70 | $5.83 | 137 000 |
| 2020-07-13 | $5.82 | $6.21 | $5.66 | $5.83 | 126 100 |
| 2020-07-10 | $5.48 | $5.75 | $5.36 | $5.75 | 79 000 |
| 2020-07-09 | $5.84 | $5.84 | $5.50 | $5.52 | 122 800 |
| 2020-07-08 | $5.96 | $6.13 | $5.79 | $5.85 | 143 700 |
| 2020-07-07 | $6.15 | $6.27 | $5.94 | $5.97 | 144 200 |
| 2020-07-06 | $6.35 | $6.35 | $5.95 | $6.27 | 113 500 |
| 2020-07-02 | $6.48 | $6.53 | $6.07 | $6.15 | 119 700 |
| 2020-07-01 | $6.34 | $6.58 | $6.19 | $6.28 | 120 874 |
| 2020-06-30 | $6.33 | $6.41 | $6.14 | $6.38 | 189 516 |
| 2020-06-29 | $6.09 | $6.55 | $5.90 | $6.39 | 170 625 |
