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 |
| Mar 11, 2020 | $7.03 | $7.08 | $6.51 | $6.69 | 322 808 |
| Mar 10, 2020 | $6.82 | $7.25 | $6.40 | $7.23 | 375 822 |
| Mar 09, 2020 | $7.01 | $7.22 | $6.66 | $6.67 | 334 326 |
| Mar 06, 2020 | $7.84 | $7.84 | $7.19 | $7.45 | 668 087 |
| Mar 05, 2020 | $8.78 | $8.90 | $8.00 | $8.01 | 308 634 |
| Mar 04, 2020 | $8.94 | $8.95 | $8.44 | $8.91 | 260 128 |
| Mar 03, 2020 | $9.09 | $9.45 | $8.77 | $8.90 | 419 016 |
| Mar 02, 2020 | $9.74 | $9.76 | $8.65 | $9.08 | 378 699 |
| Feb 28, 2020 | $9.17 | $9.70 | $9.17 | $9.64 | 318 538 |
| Feb 27, 2020 | $8.60 | $9.80 | $8.11 | $9.44 | 578 619 |
| Feb 26, 2020 | $10.01 | $10.01 | $9.03 | $9.10 | 235 224 |
| Feb 25, 2020 | $10.31 | $10.31 | $9.88 | $9.97 | 186 864 |
| Feb 24, 2020 | $10.17 | $10.50 | $10.08 | $10.26 | 178 209 |
| Feb 21, 2020 | $10.39 | $10.51 | $10.32 | $10.40 | 166 118 |
| Feb 20, 2020 | $10.25 | $10.55 | $10.25 | $10.40 | 255 743 |
| Feb 19, 2020 | $10.31 | $10.41 | $10.12 | $10.26 | 188 827 |
| Feb 18, 2020 | $10.32 | $10.48 | $10.10 | $10.32 | 315 863 |
| Feb 14, 2020 | $10.34 | $10.40 | $10.19 | $10.34 | 139 741 |
| Feb 13, 2020 | $10.35 | $10.40 | $10.25 | $10.34 | 82 920 |
| Feb 12, 2020 | $10.52 | $10.52 | $10.25 | $10.38 | 198 866 |
| Feb 11, 2020 | $10.39 | $10.60 | $10.33 | $10.40 | 154 379 |
| Feb 10, 2020 | $10.66 | $10.68 | $10.15 | $10.37 | 177 116 |
| Feb 07, 2020 | $10.53 | $10.76 | $10.51 | $10.69 | 175 297 |
| Feb 06, 2020 | $10.35 | $10.65 | $10.19 | $10.62 | 246 547 |
| Feb 05, 2020 | $10.28 | $10.58 | $10.25 | $10.32 | 177 072 |
