Fiesta Restaurant Group, Inc. (FRGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.60-0.15 (-1.09%)

As of 11:48AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 29, 2021	13.85	13.85	13.41	13.60	13.60	9,329
Jul 28, 2021	13.90	13.91	13.58	13.75	13.75	66,100
Jul 27, 2021	14.29	14.29	13.75	13.90	13.90	52,100
Jul 26, 2021	14.12	14.61	14.02	14.41	14.41	57,500
Jul 23, 2021	13.91	14.20	13.81	14.01	14.01	40,900
Jul 22, 2021	14.10	14.14	13.89	13.93	13.93	37,200
Jul 21, 2021	13.75	14.20	13.75	14.06	14.06	44,500
Jul 20, 2021	13.47	14.01	13.46	13.56	13.56	84,400
Jul 19, 2021	13.32	13.51	13.08	13.46	13.46	89,800
Jul 16, 2021	13.59	13.96	13.37	13.50	13.50	73,100
Jul 15, 2021	13.61	13.61	13.22	13.40	13.40	98,100
Jul 14, 2021	13.54	13.92	13.39	13.72	13.72	112,500
Jul 13, 2021	13.60	13.96	13.38	13.54	13.54	77,300
Jul 12, 2021	13.64	13.79	13.46	13.69	13.69	58,500
Jul 09, 2021	13.54	13.75	13.40	13.69	13.69	58,000
Jul 08, 2021	13.17	13.46	13.05	13.36	13.36	77,100
Jul 07, 2021	13.25	13.55	13.03	13.45	13.45	88,700
Jul 06, 2021	14.50	14.50	13.23	13.33	13.33	132,500
Jul 02, 2021	15.04	15.04	13.83	14.20	14.20	80,300
Jul 01, 2021	13.99	15.62	13.99	14.94	14.94	273,400
Jun 30, 2021	13.00	13.54	12.99	13.43	13.43	59,600
Jun 29, 2021	12.81	13.23	12.73	12.95	12.95	82,600
Jun 28, 2021	13.00	13.00	12.60	12.78	12.78	90,200
Jun 25, 2021	13.96	13.99	12.93	12.93	12.93	398,100
Jun 24, 2021	13.75	13.99	13.56	13.94	13.94	24,200
Jun 23, 2021	13.63	13.82	13.57	13.71	13.71	40,000
Jun 22, 2021	13.36	13.69	13.15	13.57	13.57	62,700
Jun 21, 2021	13.04	13.52	12.93	13.45	13.45	86,500
Jun 18, 2021	12.91	13.14	12.64	12.97	12.97	218,200
Jun 17, 2021	13.36	13.52	13.00	13.12	13.12	83,700
Jun 16, 2021	13.29	13.51	13.14	13.38	13.38	84,400
Jun 15, 2021	13.28	13.67	13.15	13.35	13.35	64,300
Jun 14, 2021	13.42	13.68	13.27	13.35	13.35	98,400
Jun 11, 2021	13.33	13.57	13.15	13.43	13.43	52,600
Jun 10, 2021	13.33	13.51	13.27	13.34	13.34	58,800
Jun 09, 2021	13.79	13.88	13.37	13.44	13.44	59,100
Jun 08, 2021	13.30	13.86	13.20	13.76	13.76	95,600
Jun 07, 2021	12.89	13.20	12.52	13.09	13.09	76,100
Jun 04, 2021	12.94	13.02	12.61	12.81	12.81	55,700
Jun 03, 2021	13.52	13.52	12.79	12.89	12.89	125,600
Jun 02, 2021	14.07	14.07	13.44	13.61	13.61	70,000
Jun 01, 2021	13.66	14.16	13.55	14.03	14.03	121,600
May 28, 2021	13.45	13.85	13.28	13.59	13.59	76,900
May 27, 2021	13.40	13.61	13.30	13.48	13.48	150,400
May 26, 2021	13.47	13.51	13.11	13.20	13.20	117,000
May 25, 2021	14.19	14.19	13.03	13.12	13.12	104,400
May 24, 2021	14.30	14.79	14.09	14.22	14.22	97,900
May 21, 2021	14.38	14.71	14.22	14.28	14.28	76,300
May 20, 2021	13.79	14.42	13.59	14.38	14.38	72,900
May 19, 2021	14.13	14.35	13.57	13.80	13.80	73,000
May 18, 2021	13.81	14.75	12.94	14.35	14.35	123,200
May 17, 2021	13.54	13.84	13.30	13.82	13.82	79,300
May 14, 2021	13.74	14.32	13.38	13.53	13.53	157,800
May 13, 2021	13.15	13.50	12.65	13.39	13.39	137,400
May 12, 2021	13.44	13.47	13.08	13.27	13.27	111,900
May 11, 2021	13.01	13.97	12.94	13.49	13.49	70,600
May 10, 2021	13.86	14.02	13.26	13.33	13.33	79,800
May 07, 2021	13.58	14.11	13.58	13.92	13.92	70,200
May 06, 2021	13.65	13.65	13.04	13.53	13.53	46,500
May 05, 2021	14.03	14.03	13.36	13.69	13.69	83,700
May 04, 2021	14.58	14.58	13.80	13.96	13.96	55,500
May 03, 2021	14.87	15.30	14.43	14.59	14.59	99,600
Apr 30, 2021	14.50	15.00	14.38	14.74	14.74	79,700
Apr 29, 2021	14.34	14.85	14.34	14.76	14.76	50,000
Apr 28, 2021	14.03	14.61	13.76	14.39	14.39	100,100
Apr 27, 2021	13.87	14.07	13.80	13.90	13.90	53,600
Apr 26, 2021	14.43	14.43	13.60	13.92	13.92	77,800
Apr 23, 2021	14.38	14.49	14.10	14.41	14.41	128,700
Apr 22, 2021	14.47	14.65	14.22	14.35	14.35	89,100
Apr 21, 2021	14.13	14.71	13.96	14.42	14.42	129,400
Apr 20, 2021	13.80	14.16	13.25	14.12	14.12	136,000
Apr 19, 2021	13.58	13.97	13.17	13.34	13.34	106,000
Apr 16, 2021	13.84	13.93	13.18	13.73	13.73	53,400
Apr 15, 2021	13.65	13.78	13.21	13.76	13.76	52,100
Apr 14, 2021	13.59	13.81	13.33	13.51	13.51	76,300
Apr 13, 2021	13.82	13.87	13.47	13.61	13.61	82,900
Apr 12, 2021	13.97	14.11	13.70	13.99	13.99	57,300
Apr 09, 2021	13.69	13.98	13.14	13.95	13.95	66,600
Apr 08, 2021	13.85	14.27	13.35	13.80	13.80	83,100
Apr 07, 2021	13.34	13.89	13.07	13.65	13.65	97,500
Apr 06, 2021	12.59	13.73	12.59	13.25	13.25	112,500
Apr 05, 2021	12.83	13.02	12.33	12.60	12.60	103,600
Apr 01, 2021	12.68	12.87	12.53	12.60	12.60	102,200
Mar 31, 2021	12.99	13.52	12.48	12.59	12.59	110,800
Mar 30, 2021	12.90	13.35	12.79	13.01	13.01	49,200
Mar 29, 2021	13.42	13.47	12.75	12.86	12.86	73,600
Mar 26, 2021	13.45	13.88	13.30	13.60	13.60	75,100
Mar 25, 2021	12.88	13.68	12.81	13.25	13.25	105,800
Mar 24, 2021	13.65	14.11	12.94	12.97	12.97	205,000
Mar 23, 2021	14.02	14.35	13.30	13.43	13.43	112,400
Mar 22, 2021	15.47	15.49	14.13	14.26	14.26	100,600
Mar 19, 2021	15.53	16.00	15.14	15.28	15.28	520,700
Mar 18, 2021	15.36	16.40	15.26	15.68	15.68	88,400
Mar 17, 2021	16.00	16.02	15.42	15.50	15.50	73,600
Mar 16, 2021	16.73	16.73	15.86	16.10	16.10	82,400
Mar 15, 2021	16.94	17.02	16.56	16.86	16.86	69,800
Mar 12, 2021	17.35	17.35	16.58	16.91	16.91	96,000
Mar 11, 2021	17.25	17.86	17.21	17.43	17.43	111,100
Mar 10, 2021	17.47	17.86	16.94	17.55	17.55	88,500
Mar 09, 2021	18.52	18.52	17.07	17.27	17.27	117,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,425.41+24.77(+0.56%)

Dow 3035,126.80+195.87(+0.56%)

Nasdaq14,813.30+50.72(+0.34%)

Russell 20002,252.33+27.37(+1.23%)

Crude Oil73.31+0.92(+1.27%)

Gold1,835.30+30.70(+1.70%)

Fiesta Restaurant Group, Inc. (FRGI)

S&P 500
4,425.41
+24.77(+0.56%)

Dow 30
35,126.80
+195.87(+0.56%)

Nasdaq
14,813.30
+50.72(+0.34%)

Russell 2000
2,252.33
+27.37(+1.23%)

Crude Oil
73.31
+0.92(+1.27%)

Gold
1,835.30
+30.70(+1.70%)