FRGI - Fiesta Restaurant Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 10.86 | 10.91 | 10.66 | 10.77 | 10.77 | 154,800 |
| Jan 16, 2020 | 10.73 | 10.86 | 10.64 | 10.79 | 10.79 | 214,900 |
| Jan 15, 2020 | 10.51 | 10.63 | 10.46 | 10.60 | 10.60 | 157,800 |
| Jan 14, 2020 | 10.48 | 10.55 | 10.38 | 10.51 | 10.51 | 181,800 |
| Jan 13, 2020 | 10.41 | 10.58 | 10.31 | 10.50 | 10.50 | 322,500 |
| Jan 10, 2020 | 10.48 | 10.54 | 10.27 | 10.43 | 10.43 | 234,400 |
| Jan 09, 2020 | 10.57 | 10.87 | 10.46 | 10.48 | 10.48 | 271,800 |
| Jan 08, 2020 | 10.40 | 10.62 | 10.39 | 10.54 | 10.54 | 196,000 |
| Jan 07, 2020 | 10.46 | 10.55 | 10.39 | 10.43 | 10.43 | 331,800 |
| Jan 06, 2020 | 10.21 | 10.49 | 10.06 | 10.47 | 10.47 | 347,000 |
| Jan 03, 2020 | 9.83 | 10.31 | 9.81 | 10.24 | 10.24 | 378,000 |
| Jan 02, 2020 | 9.95 | 10.07 | 9.76 | 9.98 | 9.98 | 287,700 |
| Dec 31, 2019 | 9.45 | 9.98 | 9.40 | 9.89 | 9.89 | 358,200 |
| Dec 30, 2019 | 9.50 | 9.53 | 9.38 | 9.45 | 9.45 | 346,100 |
| Dec 27, 2019 | 9.85 | 9.97 | 9.36 | 9.48 | 9.48 | 227,200 |
| Dec 26, 2019 | 9.88 | 9.93 | 9.69 | 9.83 | 9.83 | 172,500 |
| Dec 24, 2019 | 9.96 | 10.02 | 9.78 | 9.85 | 9.85 | 86,000 |
| Dec 23, 2019 | 10.18 | 10.18 | 9.84 | 9.94 | 9.94 | 263,200 |
| Dec 20, 2019 | 10.28 | 10.35 | 10.02 | 10.11 | 10.11 | 864,300 |
| Dec 19, 2019 | 10.31 | 10.52 | 10.05 | 10.21 | 10.21 | 387,400 |
| Dec 18, 2019 | 10.20 | 10.52 | 10.18 | 10.30 | 10.30 | 356,300 |
| Dec 17, 2019 | 9.45 | 10.22 | 9.41 | 10.20 | 10.20 | 463,900 |
| Dec 16, 2019 | 9.28 | 9.55 | 9.21 | 9.44 | 9.44 | 432,400 |
| Dec 13, 2019 | 9.26 | 9.29 | 9.06 | 9.22 | 9.22 | 223,300 |
| Dec 12, 2019 | 9.34 | 9.62 | 9.20 | 9.23 | 9.23 | 199,400 |
| Dec 11, 2019 | 9.60 | 9.60 | 9.24 | 9.31 | 9.31 | 221,000 |
| Dec 10, 2019 | 9.55 | 9.60 | 9.40 | 9.59 | 9.59 | 148,500 |
| Dec 09, 2019 | 9.66 | 9.77 | 9.45 | 9.59 | 9.59 | 203,800 |
| Dec 06, 2019 | 9.55 | 9.70 | 9.52 | 9.66 | 9.66 | 236,500 |
| Dec 05, 2019 | 9.59 | 9.68 | 9.36 | 9.50 | 9.50 | 218,000 |
| Dec 04, 2019 | 9.86 | 9.94 | 9.48 | 9.55 | 9.55 | 219,800 |
| Dec 03, 2019 | 9.76 | 9.85 | 9.49 | 9.82 | 9.82 | 218,400 |
| Dec 02, 2019 | 9.81 | 10.01 | 9.70 | 9.88 | 9.88 | 233,000 |
| Nov 29, 2019 | 9.92 | 10.01 | 9.74 | 9.90 | 9.90 | 151,400 |
| Nov 27, 2019 | 9.64 | 9.89 | 9.52 | 9.77 | 9.77 | 219,400 |
| Nov 26, 2019 | 9.67 | 9.91 | 9.53 | 9.62 | 9.62 | 422,200 |
| Nov 25, 2019 | 9.21 | 9.64 | 9.15 | 9.58 | 9.58 | 343,500 |
| Nov 22, 2019 | 9.00 | 9.37 | 8.91 | 9.23 | 9.23 | 241,300 |
| Nov 21, 2019 | 8.80 | 8.94 | 8.60 | 8.91 | 8.91 | 250,000 |
| Nov 20, 2019 | 8.90 | 8.92 | 8.68 | 8.76 | 8.76 | 328,400 |
| Nov 19, 2019 | 9.29 | 9.31 | 8.88 | 8.98 | 8.98 | 303,600 |
| Nov 18, 2019 | 9.28 | 9.41 | 9.11 | 9.30 | 9.30 | 256,200 |
| Nov 15, 2019 | 9.37 | 9.49 | 9.25 | 9.29 | 9.29 | 299,500 |
| Nov 14, 2019 | 9.22 | 9.40 | 9.22 | 9.29 | 9.29 | 316,400 |
| Nov 13, 2019 | 9.32 | 9.38 | 9.20 | 9.24 | 9.24 | 317,600 |
| Nov 12, 2019 | 9.49 | 9.64 | 9.26 | 9.37 | 9.37 | 485,400 |
| Nov 11, 2019 | 9.57 | 9.60 | 9.40 | 9.53 | 9.53 | 271,500 |
| Nov 08, 2019 | 9.84 | 9.85 | 9.60 | 9.66 | 9.66 | 299,000 |
| Nov 07, 2019 | 9.52 | 9.93 | 9.33 | 9.76 | 9.76 | 348,900 |
| Nov 06, 2019 | 8.46 | 9.87 | 8.46 | 9.53 | 9.53 | 677,200 |
| Nov 05, 2019 | 9.18 | 9.59 | 9.17 | 9.47 | 9.47 | 331,000 |
| Nov 04, 2019 | 9.16 | 9.45 | 9.06 | 9.23 | 9.23 | 295,500 |
| Nov 01, 2019 | 8.71 | 9.24 | 8.63 | 9.13 | 9.13 | 277,400 |
| Oct 31, 2019 | 8.95 | 8.95 | 8.54 | 8.60 | 8.60 | 215,600 |
| Oct 30, 2019 | 9.10 | 9.10 | 8.66 | 8.96 | 8.96 | 163,700 |
| Oct 29, 2019 | 8.87 | 9.31 | 8.85 | 9.12 | 9.12 | 176,700 |
| Oct 28, 2019 | 8.85 | 8.92 | 8.66 | 8.86 | 8.86 | 222,300 |
| Oct 25, 2019 | 8.52 | 8.90 | 8.52 | 8.82 | 8.82 | 181,500 |
| Oct 24, 2019 | 8.99 | 9.04 | 8.47 | 8.52 | 8.52 | 234,900 |
| Oct 23, 2019 | 8.74 | 9.16 | 8.58 | 9.01 | 9.01 | 229,000 |
| Oct 22, 2019 | 8.60 | 8.86 | 8.53 | 8.79 | 8.79 | 218,400 |
| Oct 21, 2019 | 8.66 | 8.89 | 8.59 | 8.65 | 8.65 | 277,700 |
| Oct 18, 2019 | 8.84 | 8.88 | 8.53 | 8.59 | 8.59 | 300,300 |
| Oct 17, 2019 | 8.81 | 9.03 | 8.73 | 8.89 | 8.89 | 247,600 |
| Oct 16, 2019 | 8.67 | 8.80 | 8.29 | 8.77 | 8.77 | 428,300 |
| Oct 15, 2019 | 8.56 | 8.77 | 8.29 | 8.63 | 8.63 | 348,600 |
| Oct 14, 2019 | 9.08 | 9.08 | 8.32 | 8.60 | 8.60 | 395,400 |
| Oct 11, 2019 | 9.19 | 9.54 | 9.07 | 9.07 | 9.07 | 189,600 |
| Oct 10, 2019 | 9.45 | 9.52 | 9.07 | 9.19 | 9.19 | 161,700 |
| Oct 09, 2019 | 9.68 | 9.85 | 9.42 | 9.45 | 9.45 | 173,700 |
| Oct 08, 2019 | 9.70 | 9.88 | 9.59 | 9.65 | 9.65 | 168,100 |
| Oct 07, 2019 | 9.90 | 10.11 | 9.78 | 9.81 | 9.81 | 139,700 |
| Oct 04, 2019 | 9.92 | 9.94 | 9.79 | 9.93 | 9.93 | 223,000 |
| Oct 03, 2019 | 10.22 | 10.22 | 9.79 | 9.91 | 9.91 | 198,600 |
| Oct 02, 2019 | 10.23 | 10.40 | 10.02 | 10.22 | 10.22 | 163,000 |
| Oct 01, 2019 | 10.46 | 10.81 | 10.28 | 10.31 | 10.31 | 107,800 |
| Sep 30, 2019 | 10.56 | 10.59 | 10.26 | 10.42 | 10.42 | 257,400 |
| Sep 27, 2019 | 11.06 | 11.24 | 10.47 | 10.54 | 10.54 | 153,300 |
| Sep 26, 2019 | 10.87 | 11.19 | 10.79 | 11.06 | 11.06 | 260,300 |
| Sep 25, 2019 | 10.94 | 11.26 | 10.86 | 10.91 | 10.91 | 164,400 |
| Sep 24, 2019 | 10.54 | 11.00 | 10.54 | 10.98 | 10.98 | 312,800 |
| Sep 23, 2019 | 10.42 | 10.67 | 10.42 | 10.52 | 10.52 | 249,700 |
| Sep 20, 2019 | 10.40 | 10.56 | 10.36 | 10.53 | 10.53 | 776,000 |
| Sep 19, 2019 | 10.45 | 10.60 | 10.35 | 10.41 | 10.41 | 298,700 |
| Sep 18, 2019 | 10.52 | 10.58 | 10.18 | 10.47 | 10.47 | 359,400 |
| Sep 17, 2019 | 10.67 | 10.67 | 10.34 | 10.55 | 10.55 | 181,300 |
| Sep 16, 2019 | 10.45 | 10.86 | 10.30 | 10.68 | 10.68 | 279,300 |
| Sep 13, 2019 | 10.30 | 10.56 | 10.19 | 10.45 | 10.45 | 256,800 |
| Sep 12, 2019 | 10.43 | 10.69 | 10.31 | 10.32 | 10.32 | 293,700 |
| Sep 11, 2019 | 9.66 | 10.46 | 9.57 | 10.41 | 10.41 | 416,700 |
| Sep 10, 2019 | 8.77 | 9.90 | 8.77 | 9.76 | 9.76 | 485,500 |
| Sep 09, 2019 | 8.53 | 8.80 | 8.37 | 8.77 | 8.77 | 230,400 |
| Sep 06, 2019 | 8.56 | 8.76 | 8.46 | 8.49 | 8.49 | 198,700 |
| Sep 05, 2019 | 8.52 | 8.73 | 8.39 | 8.54 | 8.54 | 299,400 |
| Sep 04, 2019 | 8.57 | 8.60 | 8.23 | 8.38 | 8.38 | 185,100 |
| Sep 03, 2019 | 8.60 | 8.86 | 8.51 | 8.53 | 8.53 | 211,100 |
| Aug 30, 2019 | 8.91 | 8.98 | 8.60 | 8.64 | 8.64 | 182,200 |
| Aug 29, 2019 | 8.91 | 9.03 | 8.85 | 8.88 | 8.88 | 158,900 |
| Aug 28, 2019 | 8.85 | 9.01 | 8.71 | 8.83 | 8.83 | 208,700 |
| Aug 27, 2019 | 9.37 | 9.40 | 8.85 | 8.86 | 8.86 | 325,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...