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 |
| Jul 08, 2016 | $23.00 | $23.68 | $23.00 | $23.44 | 373 200 |
| Jul 07, 2016 | $22.79 | $24.42 | $22.79 | $22.85 | 513 100 |
| Jul 06, 2016 | $22.00 | $22.56 | $21.96 | $22.56 | 348 800 |
| Jul 05, 2016 | $22.19 | $22.66 | $22.00 | $22.06 | 297 300 |
| Jul 01, 2016 | $21.74 | $22.61 | $21.74 | $22.14 | 315 400 |
| Jun 30, 2016 | $22.12 | $22.15 | $21.38 | $21.81 | 355 400 |
| Jun 29, 2016 | $21.95 | $22.02 | $21.36 | $21.99 | 679 900 |
| Jun 28, 2016 | $21.16 | $21.86 | $21.05 | $21.66 | 522 900 |
| Jun 27, 2016 | $21.85 | $22.00 | $20.15 | $21.01 | 452 100 |
| Jun 24, 2016 | $22.28 | $22.76 | $22.00 | $22.09 | 495 500 |
| Jun 23, 2016 | $22.78 | $23.52 | $22.68 | $22.82 | 456 200 |
| Jun 22, 2016 | $22.88 | $23.02 | $22.57 | $22.65 | 179 300 |
| Jun 21, 2016 | $23.12 | $23.28 | $22.39 | $22.77 | 205 500 |
| Jun 20, 2016 | $23.72 | $23.87 | $22.81 | $23.03 | 351 200 |
| Jun 17, 2016 | $23.26 | $23.85 | $23.26 | $23.50 | 371 000 |
| Jun 16, 2016 | $23.17 | $23.28 | $22.37 | $23.22 | 488 598 |
| Jun 15, 2016 | $23.23 | $24.01 | $23.23 | $23.23 | 566 648 |
| Jun 14, 2016 | $23.91 | $24.04 | $23.29 | $23.91 | 374 706 |
| Jun 13, 2016 | $24.38 | $24.65 | $23.97 | $24.00 | 169 227 |
| Jun 10, 2016 | $24.77 | $24.86 | $24.29 | $24.46 | 384 080 |
| Jun 09, 2016 | $24.94 | $25.27 | $24.57 | $24.86 | 366 317 |
| Jun 08, 2016 | $24.88 | $25.26 | $24.49 | $24.85 | 390 976 |
| Jun 07, 2016 | $25.41 | $25.74 | $24.90 | $24.91 | 223 706 |
| Jun 06, 2016 | $24.74 | $25.53 | $24.55 | $25.49 | 245 763 |
| Jun 03, 2016 | $25.13 | $25.13 | $24.06 | $24.64 | 430 264 |
