FRGI - Fiesta Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201717.2517.9217.2517.8017.80260,864
Nov 16, 201717.4017.5516.3617.2517.25204,500
Nov 15, 201717.4017.5516.9017.3517.35219,500
Nov 14, 201716.9517.6016.8017.4017.40327,800
Nov 13, 201716.7017.2516.5016.9516.95291,800
Nov 10, 201716.5017.0516.3516.7516.75298,000
Nov 09, 201716.1016.7016.0016.4516.45307,800
Nov 08, 201716.4516.4515.9016.1016.10509,900
Nov 07, 201715.8517.7515.6616.6016.601,205,100
Nov 06, 201716.9017.4016.4017.1017.10329,500
Nov 03, 201716.5016.8516.2516.8516.85323,300
Nov 02, 201716.7016.7516.2516.5516.55255,300
Nov 01, 201716.6516.8016.3516.8016.80242,300
Oct 31, 201716.6516.8516.4516.5516.55160,200
Oct 30, 201716.5016.8516.2516.6516.65323,900
Oct 27, 201716.7017.0516.5516.6516.65206,100
Oct 26, 201716.6016.8016.5516.7016.70196,700
Oct 25, 201716.7516.8516.3016.5016.50339,800
Oct 24, 201717.0017.4016.8516.9016.90231,100
Oct 23, 201717.0017.0516.8017.0017.00219,100
Oct 20, 201717.2017.2316.9317.0017.00416,600
Oct 19, 201716.7017.2516.6517.0517.05225,000
Oct 18, 201717.1517.2016.7016.8516.85271,300
Oct 17, 201717.0017.3516.9317.0517.05288,900
Oct 16, 201716.9518.0016.8517.1017.10258,600
Oct 13, 201717.6517.7516.8016.8516.85577,300
Oct 12, 201718.3018.4017.5217.6017.60439,000
Oct 11, 201718.5518.8018.3518.4018.40217,600
Oct 10, 201718.5018.6518.3018.5518.55205,300
Oct 09, 201718.7018.9018.2518.4018.40190,900
Oct 06, 201718.5519.0518.5518.6018.60304,000
Oct 05, 201718.2518.6318.0618.5018.50165,900
Oct 04, 201718.4518.6018.1318.2518.25192,700
Oct 03, 201718.5018.6018.3018.4018.40372,900
Oct 02, 201719.0519.2018.3018.4018.40469,400
Sep 29, 201718.9019.1018.6519.0019.00663,200
Sep 28, 201718.3019.0018.3018.9518.95333,300
Sep 27, 201718.6018.9517.9018.4018.40463,000
Sep 26, 201717.3018.7017.1518.6018.60598,100
Sep 25, 201717.6017.7017.0517.2517.25303,900
Sep 22, 201717.4017.6017.2517.6017.60228,100
Sep 21, 201717.4517.5517.2017.5017.50174,400
Sep 20, 201717.1017.6017.0017.4517.45316,500
Sep 19, 201717.6517.6517.1017.2017.20259,600
Sep 18, 201718.2518.3017.4017.6517.65404,700
Sep 15, 201717.0018.4017.0018.1518.15728,300
Sep 14, 201717.5517.5516.7016.9516.95349,000
Sep 13, 201717.4518.1317.3517.4017.40760,100
Sep 12, 201716.5017.5516.5017.5017.50552,200
Sep 11, 201716.0016.9015.9816.4016.40672,300
Sep 08, 201715.8516.3315.6015.9015.90669,600
Sep 07, 201715.8516.4015.5015.9015.901,354,900
Sep 06, 201717.3017.3016.8017.0517.05454,300
Sep 05, 201718.3518.3517.1017.3017.30427,600
Sep 01, 201717.4518.4017.4018.2518.25389,900
Aug 31, 201717.1517.4017.1017.4017.40323,400
Aug 30, 201717.1517.3516.9817.1517.15307,800
Aug 29, 201717.5017.6017.0017.1017.10374,300
Aug 28, 201717.5517.7017.1517.7017.70697,200
Aug 25, 201717.5017.7517.0017.5517.55348,600
Aug 24, 201717.7517.9517.4017.5017.50403,400
Aug 23, 201717.9018.0017.3017.7517.75435,700
Aug 22, 201717.9518.2017.9018.0018.00222,900
Aug 21, 201717.9018.1017.8017.8517.85290,800
Aug 18, 201718.0518.0517.6017.8017.80294,400
Aug 17, 201718.2018.6018.0518.2018.20400,400
Aug 16, 201718.4518.7018.1018.2018.20328,000
Aug 15, 201718.6018.6018.2018.3518.35322,300
Aug 14, 201718.9019.1518.4018.5518.55423,300
Aug 11, 201718.7519.0518.6018.7018.70397,800
Aug 10, 201719.0019.3518.5018.6518.65535,700
Aug 09, 201718.4019.5018.0619.0519.05747,700
Aug 08, 201715.6019.5515.6018.5018.501,454,100
Aug 07, 201716.9017.4016.7016.8516.85419,000
Aug 04, 201716.7517.1016.6816.9016.90268,300
Aug 03, 201716.9517.0516.7016.8016.80322,100
Aug 02, 201717.3517.8016.9517.0017.00342,800
Aug 01, 201716.9517.3316.6517.3017.30458,000
Jul 31, 201717.3017.3016.7016.8016.80557,000
Jul 28, 201717.2517.3016.8517.3017.30251,300
Jul 27, 201717.6017.9017.1017.3517.35449,400
Jul 26, 201717.9517.9517.4017.6517.65403,900
Jul 25, 201718.0018.2017.8518.0518.05262,900
Jul 24, 201718.4018.6317.8517.9017.90264,600
Jul 21, 201718.7019.1018.2518.4518.45346,700
Jul 20, 201718.3018.7718.2518.6018.60254,700
Jul 19, 201718.0518.6818.0518.3018.30340,200
Jul 18, 201718.4518.4518.0518.1018.10354,800
Jul 17, 201718.2518.6018.0118.4518.45299,000
Jul 14, 201718.2018.6218.0518.2518.25244,100
Jul 13, 201718.7518.9018.1018.2518.25586,200
Jul 12, 201719.4019.6018.7018.8018.80563,200
Jul 11, 201719.4519.5518.6019.2519.25519,700
Jul 10, 201719.7519.8519.4019.4019.40241,700
Jul 07, 201719.8520.0519.4019.8019.80675,000
Jul 06, 201720.1520.3319.6019.8519.85487,300
Jul 05, 201720.5520.5519.7520.2020.20365,200
Jul 03, 201720.7020.8520.5020.6020.60216,500
Jun 30, 201720.7520.8020.5020.6520.65212,100
Jun 29, 201720.6020.9020.4020.7020.70271,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...