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 |
| Feb 16, 2016 | $35.05 | $35.44 | $34.22 | $35.34 | 582 800 |
| Feb 12, 2016 | $34.96 | $36.08 | $33.65 | $34.76 | 294 400 |
| Feb 11, 2016 | $34.40 | $35.01 | $33.05 | $34.79 | 297 400 |
| Feb 10, 2016 | $36.08 | $36.70 | $34.60 | $34.84 | 410 900 |
| Feb 09, 2016 | $34.83 | $36.90 | $34.33 | $35.78 | 524 500 |
| Feb 08, 2016 | $34.18 | $35.54 | $33.76 | $35.31 | 745 000 |
| Feb 05, 2016 | $36.31 | $36.50 | $34.41 | $34.51 | 376 700 |
| Feb 04, 2016 | $35.27 | $36.71 | $34.01 | $36.42 | 348 900 |
| Feb 03, 2016 | $36.39 | $36.42 | $34.65 | $35.43 | 461 100 |
| Feb 02, 2016 | $37.00 | $37.95 | $35.99 | $36.39 | 289 000 |
| Feb 01, 2016 | $36.25 | $37.95 | $36.23 | $37.37 | 756 200 |
| Jan 29, 2016 | $35.85 | $37.11 | $35.85 | $36.40 | 251 200 |
| Jan 28, 2016 | $35.89 | $35.96 | $35.22 | $35.86 | 297 600 |
| Jan 27, 2016 | $35.82 | $36.23 | $35.17 | $35.76 | 515 700 |
| Jan 26, 2016 | $35.74 | $36.21 | $35.32 | $36.06 | 568 300 |
| Jan 25, 2016 | $37.28 | $37.33 | $35.46 | $35.73 | 408 700 |
| Jan 22, 2016 | $37.88 | $38.32 | $36.79 | $37.34 | 580 200 |
| Jan 21, 2016 | $36.90 | $38.14 | $36.03 | $37.32 | 595 600 |
| Jan 20, 2016 | $36.86 | $37.31 | $35.27 | $36.73 | 599 800 |
| Jan 19, 2016 | $37.29 | $38.12 | $36.85 | $37.42 | 766 800 |
| Jan 15, 2016 | $36.00 | $37.66 | $34.92 | $37.04 | 902 600 |
| Jan 14, 2016 | $35.81 | $37.80 | $34.05 | $37.13 | 724 300 |
| Jan 13, 2016 | $33.77 | $37.09 | $33.77 | $35.76 | 1 373 300 |
| Jan 12, 2016 | $33.32 | $33.77 | $33.05 | $33.58 | 572 400 |
| Jan 11, 2016 | $33.25 | $33.66 | $32.25 | $33.19 | 328 500 |
