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 |
| 2023-05-15 | $7.40 | $7.61 | $7.27 | $7.29 | 36 051 |
| 2023-05-12 | $7.30 | $7.60 | $7.30 | $7.50 | 10 876 |
| 2023-05-11 | $7.79 | $7.79 | $7.30 | $7.31 | 30 886 |
| 2023-05-10 | $7.30 | $7.42 | $7.10 | $7.41 | 28 214 |
| 2023-05-09 | $7.14 | $7.42 | $7.06 | $7.15 | 40 108 |
| 2023-05-08 | $7.40 | $7.40 | $7.09 | $7.23 | 31 011 |
| 2023-05-05 | $7.34 | $7.46 | $7.25 | $7.46 | 15 553 |
| 2023-05-04 | $7.58 | $7.62 | $7.15 | $7.30 | 19 696 |
| 2023-05-03 | $7.80 | $7.86 | $7.56 | $7.58 | 41 580 |
| 2023-05-02 | $7.37 | $7.90 | $7.34 | $7.80 | 20 780 |
| 2023-05-01 | $8.00 | $8.02 | $7.61 | $7.66 | 19 525 |
| 2023-04-28 | $7.76 | $8.19 | $7.75 | $8.03 | 21 574 |
| 2023-04-27 | $7.33 | $7.80 | $7.33 | $7.79 | 29 845 |
| 2023-04-26 | $7.29 | $7.45 | $7.22 | $7.26 | 36 186 |
| 2023-04-25 | $7.90 | $7.90 | $7.23 | $7.23 | 33 597 |
| 2023-04-24 | $8.06 | $8.31 | $7.90 | $7.94 | 19 025 |
| 2023-04-21 | $8.30 | $8.40 | $8.03 | $8.05 | 28 838 |
| 2023-04-20 | $8.26 | $8.35 | $8.25 | $8.32 | 13 572 |
| 2023-04-19 | $8.30 | $8.49 | $8.25 | $8.28 | 23 042 |
| 2023-04-18 | $8.36 | $8.43 | $8.25 | $8.33 | 16 572 |
| 2023-04-17 | $8.37 | $8.47 | $8.25 | $8.39 | 30 013 |
| 2023-04-14 | $8.41 | $8.49 | $8.26 | $8.43 | 25 815 |
| 2023-04-13 | $8.47 | $8.90 | $8.37 | $8.45 | 30 199 |
| 2023-04-12 | $8.41 | $8.50 | $8.26 | $8.47 | 43 437 |
| 2023-04-11 | $8.45 | $8.56 | $8.31 | $8.40 | 49 598 |
