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 |
| Mar 22, 2016 | $33.73 | $33.73 | $32.53 | $33.07 | 457 400 |
| Mar 21, 2016 | $35.20 | $35.60 | $33.68 | $33.78 | 357 900 |
| Mar 18, 2016 | $35.08 | $35.96 | $34.93 | $35.37 | 457 800 |
| Mar 17, 2016 | $34.84 | $35.00 | $34.24 | $34.91 | 370 400 |
| Mar 16, 2016 | $34.63 | $35.29 | $34.26 | $34.99 | 329 700 |
| Mar 15, 2016 | $36.73 | $36.73 | $34.21 | $34.95 | 350 200 |
| Mar 14, 2016 | $36.56 | $37.75 | $36.24 | $36.94 | 333 600 |
| Mar 11, 2016 | $37.48 | $37.48 | $35.81 | $36.54 | 305 400 |
| Mar 10, 2016 | $37.53 | $37.62 | $36.90 | $37.12 | 358 800 |
| Mar 09, 2016 | $37.07 | $37.51 | $36.74 | $37.50 | 214 000 |
| Mar 08, 2016 | $38.31 | $38.35 | $36.68 | $36.77 | 321 400 |
| Mar 07, 2016 | $36.48 | $38.54 | $36.34 | $38.42 | 416 300 |
| Mar 04, 2016 | $36.01 | $38.10 | $35.74 | $36.48 | 483 700 |
| Mar 03, 2016 | $35.37 | $36.14 | $34.82 | $36.01 | 594 100 |
| Mar 02, 2016 | $35.40 | $36.06 | $34.69 | $35.25 | 283 900 |
| Mar 01, 2016 | $33.51 | $35.63 | $33.01 | $35.56 | 642 300 |
| Feb 29, 2016 | $33.80 | $33.80 | $33.04 | $33.12 | 717 900 |
| Feb 26, 2016 | $35.00 | $35.93 | $33.60 | $33.80 | 693 600 |
| Feb 25, 2016 | $35.30 | $36.23 | $33.30 | $34.90 | 2 343 800 |
| Feb 24, 2016 | $36.39 | $37.58 | $35.54 | $37.46 | 575 400 |
| Feb 23, 2016 | $35.18 | $37.18 | $34.82 | $36.91 | 861 100 |
| Feb 22, 2016 | $35.49 | $36.54 | $34.85 | $35.01 | 617 800 |
| Feb 19, 2016 | $35.62 | $35.81 | $34.93 | $35.25 | 260 100 |
| Feb 18, 2016 | $35.55 | $36.13 | $34.80 | $35.74 | 517 600 |
| Feb 17, 2016 | $35.55 | $36.13 | $34.97 | $35.80 | 723 700 |
