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 |
| Apr 16, 2020 | $6.26 | $6.54 | $5.90 | $6.51 | 277 947 |
| Apr 15, 2020 | $5.89 | $6.30 | $5.89 | $6.21 | 326 162 |
| Apr 14, 2020 | $6.11 | $6.45 | $6.04 | $6.21 | 201 529 |
| Apr 13, 2020 | $6.02 | $6.20 | $5.76 | $5.93 | 423 776 |
| Apr 09, 2020 | $5.66 | $6.26 | $5.45 | $6.00 | 535 960 |
| Apr 08, 2020 | $5.39 | $5.75 | $5.31 | $5.52 | 422 621 |
| Apr 07, 2020 | $5.15 | $5.49 | $4.96 | $5.25 | 337 212 |
| Apr 06, 2020 | $4.06 | $4.97 | $4.06 | $4.95 | 280 036 |
| Apr 03, 2020 | $3.96 | $4.10 | $3.89 | $4.09 | 388 480 |
| Apr 02, 2020 | $3.71 | $4.12 | $3.71 | $3.96 | 378 072 |
| Apr 01, 2020 | $3.92 | $4.01 | $3.66 | $3.84 | 282 652 |
| Mar 31, 2020 | $4.22 | $4.51 | $3.93 | $4.03 | 242 248 |
| Mar 30, 2020 | $4.62 | $4.62 | $4.18 | $4.21 | 198 523 |
| Mar 27, 2020 | $5.41 | $5.41 | $4.48 | $4.56 | 378 361 |
| Mar 26, 2020 | $5.50 | $5.87 | $5.24 | $5.60 | 350 046 |
| Mar 25, 2020 | $5.49 | $5.76 | $5.21 | $5.54 | 301 580 |
| Mar 24, 2020 | $5.21 | $6.14 | $5.10 | $5.46 | 548 781 |
| Mar 23, 2020 | $5.10 | $5.41 | $4.50 | $5.39 | 639 484 |
| Mar 20, 2020 | $3.47 | $10.99 | $3.47 | $10.99 | 606 344 |
| Mar 19, 2020 | $2.97 | $3.54 | $2.82 | $3.49 | 631 971 |
| Mar 18, 2020 | $3.56 | $3.82 | $2.72 | $2.95 | 756 843 |
| Mar 17, 2020 | $3.82 | $4.05 | $3.61 | $3.81 | 635 605 |
| Mar 16, 2020 | $4.64 | $4.88 | $3.04 | $3.67 | 1 701 221 |
| Mar 13, 2020 | $5.06 | $5.33 | $4.53 | $5.33 | 503 982 |
| Mar 12, 2020 | $6.24 | $6.26 | $4.72 | $4.73 | 430 456 |
