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 |
| Feb 04, 2020 | $10.01 | $10.25 | $9.95 | $10.16 | 195 890 |
| Feb 03, 2020 | $10.00 | $10.05 | $9.84 | $9.94 | 282 578 |
| Jan 31, 2020 | $10.25 | $10.31 | $9.83 | $9.93 | 191 795 |
| Jan 30, 2020 | $10.37 | $10.50 | $10.16 | $10.31 | 177 812 |
| Jan 29, 2020 | $10.75 | $10.76 | $10.48 | $10.50 | 157 307 |
| Jan 28, 2020 | $10.90 | $10.98 | $10.61 | $10.70 | 192 105 |
| Jan 27, 2020 | $10.76 | $10.96 | $10.76 | $10.85 | 207 351 |
| Jan 24, 2020 | $10.89 | $11.40 | $10.79 | $11.00 | 781 891 |
| Jan 23, 2020 | $10.80 | $10.99 | $10.74 | $10.89 | 1 156 649 |
| Jan 22, 2020 | $10.94 | $10.98 | $10.82 | $10.86 | 237 793 |
| Jan 21, 2020 | $10.73 | $10.90 | $10.64 | $10.85 | 221 029 |
| Jan 17, 2020 | $10.86 | $10.91 | $10.66 | $10.77 | 154 795 |
| Jan 16, 2020 | $10.73 | $10.86 | $10.64 | $10.79 | 214 877 |
| Jan 15, 2020 | $10.51 | $10.63 | $10.46 | $10.60 | 157 757 |
| Jan 14, 2020 | $10.48 | $10.55 | $10.38 | $10.51 | 181 764 |
| Jan 13, 2020 | $10.41 | $10.58 | $10.31 | $10.50 | 236 194 |
| Jan 10, 2020 | $10.48 | $10.54 | $10.27 | $10.43 | 234 411 |
| Jan 09, 2020 | $10.57 | $10.87 | $10.46 | $10.48 | 271 769 |
| Jan 08, 2020 | $10.40 | $10.62 | $10.39 | $10.54 | 195 956 |
| Jan 07, 2020 | $10.46 | $10.55 | $10.39 | $10.43 | 331 768 |
| Jan 06, 2020 | $10.21 | $10.49 | $10.06 | $10.47 | 275 603 |
| Jan 03, 2020 | $9.83 | $10.31 | $9.81 | $10.24 | 375 245 |
| Jan 02, 2020 | $9.95 | $10.07 | $9.76 | $9.98 | 286 867 |
| Dec 31, 2019 | $9.45 | $9.98 | $9.40 | $9.89 | 355 860 |
| Dec 30, 2019 | $9.50 | $9.53 | $9.38 | $9.45 | 346 094 |
