FRGI - Fiesta Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201910.3610.6210.3510.4410.44202,100
Aug 15, 201910.3210.5210.1810.2710.27285,400
Aug 14, 201910.6310.7310.1610.3210.32292,000
Aug 13, 201910.6111.1010.5110.8110.81340,900
Aug 12, 201910.7710.8310.2710.6810.68339,200
Aug 09, 20199.9611.259.8410.7810.78576,300
Aug 08, 20199.2110.278.759.959.95615,400
Aug 07, 20199.549.829.409.719.71369,500
Aug 06, 20199.539.779.349.659.65347,200
Aug 05, 20199.679.699.389.489.48313,100
Aug 02, 20199.649.779.529.769.76210,400
Aug 01, 20199.549.739.519.679.67428,500
Jul 31, 20199.999.999.539.559.55271,600
Jul 30, 201910.0810.119.839.939.93162,100
Jul 29, 201910.5210.6910.1510.1710.17136,700
Jul 26, 201910.8410.8510.2310.4110.41296,800
Jul 25, 201910.9010.9010.6110.7710.77142,600
Jul 24, 201910.8311.0210.6510.9010.90215,600
Jul 23, 201910.7110.9810.6710.8110.81269,000
Jul 22, 201911.0811.1310.1710.7110.71496,400
Jul 19, 201911.0911.1910.6611.0711.07249,200
Jul 18, 201911.3011.3711.0311.1011.10118,400
Jul 17, 201911.2011.3411.0011.3311.33432,400
Jul 16, 201911.2711.4111.1611.2011.20162,900
Jul 15, 201911.4811.5111.2011.3211.32230,500
Jul 12, 201911.6211.7711.1411.4811.48225,600
Jul 11, 201912.2112.2111.4411.6111.61330,700
Jul 10, 201912.5812.5811.8712.2312.23168,900
Jul 09, 201912.5912.6112.2912.5312.53179,300
Jul 08, 201913.1113.2312.5912.6012.60171,000
Jul 05, 201912.9313.1912.9313.1413.1481,000
Jul 03, 201912.9413.1112.8912.9512.9562,600
Jul 02, 201912.9012.9412.6512.9212.92154,400
Jul 01, 201913.2913.4212.8912.9012.90173,200
Jun 28, 201912.8613.2712.8613.1413.14847,200
Jun 27, 201912.6212.9112.6212.8612.86151,400
Jun 26, 201912.5412.6612.4412.5912.59159,500
Jun 25, 201912.7612.7612.4312.5212.52164,900
Jun 24, 201913.0713.3012.7512.7612.76151,100
Jun 21, 201912.9513.1112.7913.0113.01257,700
Jun 20, 201913.0813.2312.8812.9812.98165,100
Jun 19, 201913.3713.4712.8813.0713.07240,200
Jun 18, 201913.6713.8313.3113.3413.34170,200
Jun 17, 201914.1414.1413.5913.6113.61202,600
Jun 14, 201914.3114.5314.1114.1214.1294,800
Jun 13, 201913.9614.2913.9414.2614.26160,200
Jun 12, 201913.6914.0013.5413.8713.87176,900
Jun 11, 201913.9114.0913.5813.7113.71319,900
Jun 10, 201913.6313.9413.5613.8513.85219,000
Jun 07, 201913.4413.7413.3913.5513.55136,000
Jun 06, 201913.9514.0213.4213.4213.42203,300
Jun 05, 201914.2414.2413.9114.0014.00387,900
Jun 04, 201914.3414.5314.0614.2014.20212,600
Jun 03, 201914.2014.2713.9314.2414.24280,400
May 31, 201913.9114.2213.7114.1814.18337,100
May 30, 201913.6914.2013.5414.0014.00362,600
May 29, 201913.7913.9613.4313.6913.69704,000
May 28, 201913.8514.0513.7613.9013.90299,500
May 24, 201913.4913.8413.4313.7513.75284,300
May 23, 201914.0014.1113.3513.4513.45383,300
May 22, 201914.1514.2513.8914.0914.09303,300
May 21, 201914.0114.3613.9914.2014.20420,200
May 20, 201913.9314.2213.8614.0014.00198,200
May 17, 201913.8114.0613.7713.9013.90231,400
May 16, 201913.8714.0613.7713.9513.95237,500
May 15, 201914.1414.2913.8213.9513.95663,900
May 14, 201913.7414.4113.6514.2314.23268,500
May 13, 201913.4113.6913.2913.6113.61295,500
May 10, 201913.1313.6612.9813.6513.65345,700
May 09, 201913.5213.6812.8913.1313.13377,200
May 08, 201913.1913.6113.0413.6113.61348,800
May 07, 201913.5813.8812.9213.2013.20624,100
May 06, 201912.9513.5912.9513.5113.51519,100
May 03, 201913.0013.1612.8813.1413.14224,900
May 02, 201912.9213.2612.8212.9912.99328,800
May 01, 201912.6913.0112.6012.9012.90475,100
Apr 30, 201913.3113.3112.6512.6612.66238,500
Apr 29, 201913.2513.5013.1513.3013.30133,000
Apr 26, 201913.2613.4513.1413.2613.26148,700
Apr 25, 201913.0213.4012.8713.2613.26133,000
Apr 24, 201912.6213.2212.6113.0213.02285,000
Apr 23, 201912.5612.7512.5012.5812.58224,000
Apr 22, 201912.4512.6612.2712.5112.51563,300
Apr 18, 201912.4712.6012.4212.5212.52119,100
Apr 17, 201912.7112.7112.3812.4812.48143,100
Apr 16, 201912.4412.7012.3012.6612.66151,100
Apr 15, 201912.6612.6612.3612.4112.4191,800
Apr 12, 201912.8512.9112.6212.6712.67105,500
Apr 11, 201912.8912.9212.7012.8212.82145,600
Apr 10, 201912.8412.9312.7112.8812.88156,200
Apr 09, 201913.1513.2412.7612.8212.82326,000
Apr 08, 201913.3813.5613.1713.2213.2293,900
Apr 05, 201913.2613.5713.2513.4613.46268,500
Apr 04, 201912.9113.3412.8013.2513.25162,000
Apr 03, 201912.9913.1212.8312.9012.90443,900
Apr 02, 201913.0813.1412.8212.9212.92169,300
Apr 01, 201913.1713.2312.9513.0613.06573,500
Mar 29, 201913.2213.2612.9613.1113.11154,700
Mar 28, 201913.0313.3312.9713.1813.18173,700
Mar 27, 201913.0913.1112.8813.0413.0484,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...