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 |
| Aug 12, 2016 | $22.60 | $23.10 | $22.33 | $22.81 | 694 800 |
| Aug 11, 2016 | $22.49 | $22.91 | $22.44 | $22.65 | 384 600 |
| Aug 10, 2016 | $22.81 | $22.86 | $22.16 | $22.33 | 381 800 |
| Aug 09, 2016 | $22.65 | $23.01 | $22.65 | $22.85 | 521 400 |
| Aug 08, 2016 | $22.76 | $23.24 | $22.49 | $22.69 | 497 000 |
| Aug 05, 2016 | $22.79 | $23.03 | $22.65 | $22.74 | 917 300 |
| Aug 04, 2016 | $21.00 | $23.36 | $20.28 | $22.59 | 2 939 100 |
| Aug 03, 2016 | $22.14 | $22.14 | $21.64 | $21.93 | 913 200 |
| Aug 02, 2016 | $22.32 | $23.16 | $21.82 | $22.09 | 877 400 |
| Aug 01, 2016 | $22.50 | $22.84 | $22.30 | $22.49 | 531 500 |
| Jul 29, 2016 | $23.00 | $23.17 | $22.17 | $22.34 | 758 100 |
| Jul 28, 2016 | $23.99 | $24.12 | $22.77 | $23.10 | 992 300 |
| Jul 27, 2016 | $24.97 | $25.55 | $24.36 | $24.41 | 5 633 900 |
| Jul 26, 2016 | $23.58 | $24.04 | $22.46 | $23.14 | 1 226 700 |
| Jul 25, 2016 | $25.27 | $25.27 | $24.80 | $24.87 | 262 400 |
| Jul 22, 2016 | $24.74 | $25.31 | $24.74 | $25.21 | 311 500 |
| Jul 21, 2016 | $25.44 | $25.50 | $24.62 | $24.67 | 441 300 |
| Jul 20, 2016 | $24.68 | $25.57 | $24.66 | $25.39 | 484 300 |
| Jul 19, 2016 | $24.29 | $25.03 | $24.29 | $24.53 | 242 600 |
| Jul 18, 2016 | $24.24 | $24.34 | $23.75 | $24.29 | 316 200 |
| Jul 15, 2016 | $24.78 | $24.87 | $24.30 | $24.36 | 496 400 |
| Jul 14, 2016 | $24.58 | $25.22 | $24.50 | $24.51 | 331 900 |
| Jul 13, 2016 | $24.78 | $24.90 | $24.48 | $24.49 | 368 200 |
| Jul 12, 2016 | $24.71 | $24.87 | $24.22 | $24.78 | 373 100 |
| Jul 11, 2016 | $23.73 | $24.48 | $23.48 | $24.42 | 474 200 |
