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 |
| 2020-05-21 | $7.53 | $8.30 | $7.53 | $8.26 | 358 908 |
| 2020-05-20 | $7.49 | $7.68 | $7.22 | $7.64 | 390 946 |
| 2020-05-19 | $7.64 | $7.70 | $7.25 | $7.29 | 197 820 |
| 2020-05-18 | $7.98 | $8.25 | $7.61 | $7.67 | 239 054 |
| 2020-05-15 | $7.47 | $8.06 | $7.35 | $7.61 | 209 421 |
| 2020-05-14 | $6.33 | $7.64 | $6.30 | $7.52 | 248 896 |
| 2020-05-13 | $7.11 | $7.27 | $6.32 | $6.77 | 243 057 |
| 2020-05-12 | $7.77 | $7.84 | $7.19 | $7.21 | 152 747 |
| 2020-05-11 | $7.57 | $7.96 | $7.46 | $7.74 | 185 908 |
| 2020-05-08 | $6.18 | $7.85 | $5.97 | $7.72 | 561 682 |
| 2020-05-07 | $6.01 | $6.20 | $5.87 | $5.89 | 167 639 |
| 2020-05-06 | $6.01 | $6.20 | $5.85 | $5.93 | 169 599 |
| 2020-05-05 | $6.60 | $6.75 | $5.91 | $5.97 | 204 348 |
| 2020-05-04 | $6.61 | $6.77 | $6.24 | $6.50 | 122 713 |
| 2020-05-01 | $6.98 | $7.20 | $6.41 | $6.69 | 168 439 |
| 2020-04-30 | $7.74 | $7.74 | $7.01 | $7.28 | 165 188 |
| 2020-04-29 | $6.88 | $7.96 | $6.80 | $7.86 | 317 354 |
| 2020-04-28 | $6.75 | $6.91 | $6.38 | $6.54 | 159 054 |
| 2020-04-27 | $6.12 | $6.69 | $6.04 | $6.54 | 125 618 |
| 2020-04-24 | $6.74 | $6.83 | $5.92 | $5.93 | 160 601 |
| 2020-04-23 | $6.79 | $6.83 | $6.57 | $6.71 | 230 574 |
| 2020-04-22 | $6.80 | $7.04 | $6.59 | $6.71 | 328 472 |
| 2020-04-21 | $6.12 | $6.67 | $6.12 | $6.64 | 106 824 |
| 2020-04-20 | $7.01 | $7.15 | $6.50 | $6.51 | 115 140 |
| 2020-04-17 | $6.83 | $7.30 | $6.83 | $7.27 | 256 556 |
