Mail

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
Aug 16, 2019	10.36	10.62	10.35	10.44	10.44	202,100
Aug 15, 2019	10.32	10.52	10.18	10.27	10.27	285,400
Aug 14, 2019	10.63	10.73	10.16	10.32	10.32	292,000
Aug 13, 2019	10.61	11.10	10.51	10.81	10.81	340,900
Aug 12, 2019	10.77	10.83	10.27	10.68	10.68	339,200
Aug 09, 2019	9.96	11.25	9.84	10.78	10.78	576,300
Aug 08, 2019	9.21	10.27	8.75	9.95	9.95	615,400
Aug 07, 2019	9.54	9.82	9.40	9.71	9.71	369,500
Aug 06, 2019	9.53	9.77	9.34	9.65	9.65	347,200
Aug 05, 2019	9.67	9.69	9.38	9.48	9.48	313,100
Aug 02, 2019	9.64	9.77	9.52	9.76	9.76	210,400
Aug 01, 2019	9.54	9.73	9.51	9.67	9.67	428,500
Jul 31, 2019	9.99	9.99	9.53	9.55	9.55	271,600
Jul 30, 2019	10.08	10.11	9.83	9.93	9.93	162,100
Jul 29, 2019	10.52	10.69	10.15	10.17	10.17	136,700
Jul 26, 2019	10.84	10.85	10.23	10.41	10.41	296,800
Jul 25, 2019	10.90	10.90	10.61	10.77	10.77	142,600
Jul 24, 2019	10.83	11.02	10.65	10.90	10.90	215,600
Jul 23, 2019	10.71	10.98	10.67	10.81	10.81	269,000
Jul 22, 2019	11.08	11.13	10.17	10.71	10.71	496,400
Jul 19, 2019	11.09	11.19	10.66	11.07	11.07	249,200
Jul 18, 2019	11.30	11.37	11.03	11.10	11.10	118,400
Jul 17, 2019	11.20	11.34	11.00	11.33	11.33	432,400
Jul 16, 2019	11.27	11.41	11.16	11.20	11.20	162,900
Jul 15, 2019	11.48	11.51	11.20	11.32	11.32	230,500
Jul 12, 2019	11.62	11.77	11.14	11.48	11.48	225,600
Jul 11, 2019	12.21	12.21	11.44	11.61	11.61	330,700
Jul 10, 2019	12.58	12.58	11.87	12.23	12.23	168,900
Jul 09, 2019	12.59	12.61	12.29	12.53	12.53	179,300
Jul 08, 2019	13.11	13.23	12.59	12.60	12.60	171,000
Jul 05, 2019	12.93	13.19	12.93	13.14	13.14	81,000
Jul 03, 2019	12.94	13.11	12.89	12.95	12.95	62,600
Jul 02, 2019	12.90	12.94	12.65	12.92	12.92	154,400
Jul 01, 2019	13.29	13.42	12.89	12.90	12.90	173,200
Jun 28, 2019	12.86	13.27	12.86	13.14	13.14	847,200
Jun 27, 2019	12.62	12.91	12.62	12.86	12.86	151,400
Jun 26, 2019	12.54	12.66	12.44	12.59	12.59	159,500
Jun 25, 2019	12.76	12.76	12.43	12.52	12.52	164,900
Jun 24, 2019	13.07	13.30	12.75	12.76	12.76	151,100
Jun 21, 2019	12.95	13.11	12.79	13.01	13.01	257,700
Jun 20, 2019	13.08	13.23	12.88	12.98	12.98	165,100
Jun 19, 2019	13.37	13.47	12.88	13.07	13.07	240,200
Jun 18, 2019	13.67	13.83	13.31	13.34	13.34	170,200
Jun 17, 2019	14.14	14.14	13.59	13.61	13.61	202,600
Jun 14, 2019	14.31	14.53	14.11	14.12	14.12	94,800
Jun 13, 2019	13.96	14.29	13.94	14.26	14.26	160,200
Jun 12, 2019	13.69	14.00	13.54	13.87	13.87	176,900
Jun 11, 2019	13.91	14.09	13.58	13.71	13.71	319,900
Jun 10, 2019	13.63	13.94	13.56	13.85	13.85	219,000
Jun 07, 2019	13.44	13.74	13.39	13.55	13.55	136,000
Jun 06, 2019	13.95	14.02	13.42	13.42	13.42	203,300
Jun 05, 2019	14.24	14.24	13.91	14.00	14.00	387,900
Jun 04, 2019	14.34	14.53	14.06	14.20	14.20	212,600
Jun 03, 2019	14.20	14.27	13.93	14.24	14.24	280,400
May 31, 2019	13.91	14.22	13.71	14.18	14.18	337,100
May 30, 2019	13.69	14.20	13.54	14.00	14.00	362,600
May 29, 2019	13.79	13.96	13.43	13.69	13.69	704,000
May 28, 2019	13.85	14.05	13.76	13.90	13.90	299,500
May 24, 2019	13.49	13.84	13.43	13.75	13.75	284,300
May 23, 2019	14.00	14.11	13.35	13.45	13.45	383,300
May 22, 2019	14.15	14.25	13.89	14.09	14.09	303,300
May 21, 2019	14.01	14.36	13.99	14.20	14.20	420,200
May 20, 2019	13.93	14.22	13.86	14.00	14.00	198,200
May 17, 2019	13.81	14.06	13.77	13.90	13.90	231,400
May 16, 2019	13.87	14.06	13.77	13.95	13.95	237,500
May 15, 2019	14.14	14.29	13.82	13.95	13.95	663,900
May 14, 2019	13.74	14.41	13.65	14.23	14.23	268,500
May 13, 2019	13.41	13.69	13.29	13.61	13.61	295,500
May 10, 2019	13.13	13.66	12.98	13.65	13.65	345,700
May 09, 2019	13.52	13.68	12.89	13.13	13.13	377,200
May 08, 2019	13.19	13.61	13.04	13.61	13.61	348,800
May 07, 2019	13.58	13.88	12.92	13.20	13.20	624,100
May 06, 2019	12.95	13.59	12.95	13.51	13.51	519,100
May 03, 2019	13.00	13.16	12.88	13.14	13.14	224,900
May 02, 2019	12.92	13.26	12.82	12.99	12.99	328,800
May 01, 2019	12.69	13.01	12.60	12.90	12.90	475,100
Apr 30, 2019	13.31	13.31	12.65	12.66	12.66	238,500
Apr 29, 2019	13.25	13.50	13.15	13.30	13.30	133,000
Apr 26, 2019	13.26	13.45	13.14	13.26	13.26	148,700
Apr 25, 2019	13.02	13.40	12.87	13.26	13.26	133,000
Apr 24, 2019	12.62	13.22	12.61	13.02	13.02	285,000
Apr 23, 2019	12.56	12.75	12.50	12.58	12.58	224,000
Apr 22, 2019	12.45	12.66	12.27	12.51	12.51	563,300
Apr 18, 2019	12.47	12.60	12.42	12.52	12.52	119,100
Apr 17, 2019	12.71	12.71	12.38	12.48	12.48	143,100
Apr 16, 2019	12.44	12.70	12.30	12.66	12.66	151,100
Apr 15, 2019	12.66	12.66	12.36	12.41	12.41	91,800
Apr 12, 2019	12.85	12.91	12.62	12.67	12.67	105,500
Apr 11, 2019	12.89	12.92	12.70	12.82	12.82	145,600
Apr 10, 2019	12.84	12.93	12.71	12.88	12.88	156,200
Apr 09, 2019	13.15	13.24	12.76	12.82	12.82	326,000
Apr 08, 2019	13.38	13.56	13.17	13.22	13.22	93,900
Apr 05, 2019	13.26	13.57	13.25	13.46	13.46	268,500
Apr 04, 2019	12.91	13.34	12.80	13.25	13.25	162,000
Apr 03, 2019	12.99	13.12	12.83	12.90	12.90	443,900
Apr 02, 2019	13.08	13.14	12.82	12.92	12.92	169,300
Apr 01, 2019	13.17	13.23	12.95	13.06	13.06	573,500
Mar 29, 2019	13.22	13.26	12.96	13.11	13.11	154,700
Mar 28, 2019	13.03	13.33	12.97	13.18	13.18	173,700
Mar 27, 2019	13.09	13.11	12.88	13.04	13.04	84,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...