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 |
| Jun 02, 2016 | $25.04 | $25.21 | $24.81 | $25.10 | 293 500 |
| Jun 01, 2016 | $25.17 | $25.48 | $25.04 | $25.06 | 316 815 |
| May 31, 2016 | $25.46 | $25.67 | $25.03 | $25.13 | 307 213 |
| May 27, 2016 | $24.59 | $25.54 | $24.59 | $25.46 | 310 675 |
| May 26, 2016 | $24.70 | $25.19 | $24.17 | $24.49 | 467 262 |
| May 25, 2016 | $24.12 | $25.24 | $24.02 | $24.75 | 400 286 |
| May 24, 2016 | $23.63 | $24.20 | $23.29 | $24.17 | 446 194 |
| May 23, 2016 | $24.26 | $24.46 | $23.40 | $23.43 | 416 745 |
| May 20, 2016 | $23.87 | $24.18 | $23.62 | $24.17 | 393 534 |
| May 19, 2016 | $23.13 | $23.90 | $22.95 | $23.85 | 824 275 |
| May 18, 2016 | $23.89 | $23.89 | $23.03 | $23.14 | 653 407 |
| May 17, 2016 | $24.90 | $25.20 | $23.74 | $23.88 | 663 190 |
| May 16, 2016 | $25.27 | $25.46 | $24.93 | $24.95 | 437 974 |
| May 13, 2016 | $25.38 | $25.81 | $25.02 | $25.17 | 908 015 |
| May 12, 2016 | $25.79 | $25.94 | $24.95 | $25.53 | 1 014 218 |
| May 11, 2016 | $26.32 | $27.30 | $25.44 | $25.55 | 1 050 248 |
| May 10, 2016 | $28.46 | $29.10 | $25.78 | $26.55 | 4 843 868 |
| May 09, 2016 | $32.25 | $32.74 | $31.90 | $32.60 | 814 351 |
| May 06, 2016 | $32.22 | $33.22 | $31.36 | $32.18 | 344 876 |
| May 05, 2016 | $32.90 | $33.88 | $32.08 | $32.46 | 365 092 |
| May 04, 2016 | $33.07 | $33.73 | $32.72 | $32.90 | 427 429 |
| May 03, 2016 | $32.36 | $33.64 | $32.18 | $33.11 | 468 921 |
| May 02, 2016 | $32.37 | $32.88 | $32.14 | $32.41 | 710 786 |
| Apr 29, 2016 | $33.43 | $33.65 | $32.11 | $32.11 | 347 421 |
| Apr 28, 2016 | $33.80 | $34.62 | $33.31 | $33.39 | 221 813 |
