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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2016 | $25.80 | $26.62 | $25.67 | $26.02 | 655 900 |
| Sep 16, 2016 | $24.93 | $25.81 | $24.68 | $25.55 | 559 300 |
| Sep 15, 2016 | $24.29 | $25.16 | $24.25 | $25.00 | 648 300 |
| Sep 14, 2016 | $24.86 | $24.96 | $24.32 | $24.32 | 348 000 |
| Sep 13, 2016 | $25.02 | $25.30 | $24.48 | $24.84 | 342 600 |
| Sep 12, 2016 | $25.07 | $25.34 | $24.89 | $25.32 | 354 100 |
| Sep 09, 2016 | $25.64 | $25.74 | $25.20 | $25.25 | 412 200 |
| Sep 08, 2016 | $25.37 | $26.14 | $25.25 | $25.82 | 403 100 |
| Sep 07, 2016 | $25.57 | $25.70 | $25.02 | $25.26 | 375 500 |
| Sep 06, 2016 | $25.50 | $25.55 | $24.60 | $25.51 | 535 800 |
| Sep 02, 2016 | $25.42 | $25.61 | $25.09 | $25.49 | 268 100 |
| Sep 01, 2016 | $25.25 | $26.18 | $25.24 | $25.31 | 406 400 |
| Aug 31, 2016 | $25.28 | $25.48 | $24.95 | $25.26 | 317 800 |
| Aug 30, 2016 | $24.85 | $25.45 | $24.79 | $25.36 | 586 900 |
| Aug 29, 2016 | $24.26 | $25.10 | $23.83 | $24.85 | 1 300 900 |
| Aug 26, 2016 | $23.56 | $25.28 | $23.35 | $24.97 | 1 755 200 |
| Aug 25, 2016 | $23.01 | $23.20 | $22.80 | $22.87 | 321 800 |
| Aug 24, 2016 | $23.31 | $23.58 | $22.94 | $23.02 | 374 000 |
| Aug 23, 2016 | $23.37 | $23.53 | $23.28 | $23.40 | 457 800 |
| Aug 22, 2016 | $23.63 | $23.67 | $23.07 | $23.39 | 398 400 |
| Aug 19, 2016 | $23.84 | $24.18 | $23.51 | $23.64 | 338 500 |
| Aug 18, 2016 | $24.14 | $24.36 | $23.80 | $23.96 | 324 600 |
| Aug 17, 2016 | $24.24 | $24.63 | $23.88 | $23.99 | 471 400 |
| Aug 16, 2016 | $23.55 | $24.42 | $23.46 | $24.28 | 818 100 |
| Aug 15, 2016 | $22.92 | $23.77 | $22.92 | $23.69 | 636 000 |
