Advertisement
Advertisement
U.S. markets open in 3 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fiesta Restaurant Group, Inc. (FRGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.74+0.10 (+1.16%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20238.738.998.668.748.7425,400
Feb 01, 20238.558.808.438.648.6417,000
Jan 31, 20238.568.628.428.488.4822,600
Jan 30, 20238.538.548.258.438.437,000
Jan 27, 20238.228.628.208.538.5338,700
Jan 26, 20238.448.448.178.328.328,900
Jan 25, 20237.998.337.998.198.196,700
Jan 24, 20238.108.447.888.218.217,700
Jan 23, 20238.258.257.948.038.0311,800
Jan 20, 20238.198.488.018.268.2631,700
Jan 19, 20238.368.368.058.118.119,700
Jan 18, 20238.148.458.048.188.1820,100
Jan 17, 20238.078.298.028.138.138,200
Jan 13, 20238.168.318.058.058.0518,900
Jan 12, 20238.368.428.228.258.2518,400
Jan 11, 20238.138.438.058.338.3319,200
Jan 10, 20238.118.298.008.148.1411,500
Jan 09, 20237.888.197.858.188.1814,200
Jan 06, 20236.788.006.787.887.8825,700
Jan 05, 20237.347.547.157.347.3430,900
Jan 04, 20237.457.507.347.397.3917,400
Jan 03, 20237.387.427.307.367.3626,300
Dec 30, 20227.347.387.187.357.3549,400
Dec 29, 20227.147.437.107.427.4224,800
Dec 28, 20227.107.236.847.177.1741,300
Dec 27, 20227.137.536.857.067.0676,000
Dec 23, 20227.117.406.837.257.2524,200
Dec 22, 20227.007.206.717.167.1618,700
Dec 21, 20227.067.206.547.027.0238,400
Dec 20, 20226.927.096.237.077.0735,200
Dec 19, 20226.826.966.526.876.8731,300
Dec 16, 20226.856.856.636.826.8219,300
Dec 15, 20226.516.906.516.836.8315,000
Dec 14, 20226.526.876.526.766.7629,600
Dec 13, 20226.496.956.496.646.6471,300
Dec 12, 20226.757.006.316.636.6382,100
Dec 09, 20226.006.746.006.636.63130,200
Dec 08, 20226.296.646.166.516.5139,900
Dec 07, 20226.506.576.086.306.3035,000
Dec 06, 20226.576.576.046.276.2721,200
Dec 05, 20226.256.386.106.186.1827,200
Dec 02, 20226.396.536.316.326.3220,800
Dec 01, 20226.526.796.486.586.5810,700
Nov 30, 20226.516.706.226.526.5238,600
Nov 29, 20226.636.946.266.486.4820,900
Nov 28, 20226.706.966.606.606.605,500
Nov 25, 20226.876.876.696.696.696,700
Nov 23, 20226.726.906.706.906.906,800
Nov 22, 20226.726.816.706.796.799,300
Nov 21, 20226.746.826.606.806.8015,300
Nov 18, 20226.976.976.326.856.8518,500
Nov 17, 20226.776.776.506.746.748,300
Nov 16, 20226.796.886.576.796.797,700
Nov 15, 20226.916.956.726.906.9018,800
Nov 14, 20226.596.976.546.976.9725,700
Nov 11, 20226.977.166.376.946.9428,000
Nov 10, 20227.017.256.677.257.2556,400
Nov 09, 20226.596.956.446.956.9530,400
Nov 08, 20226.607.006.236.886.8827,100
Nov 07, 20226.476.686.416.606.6019,900
Nov 04, 20226.116.456.116.396.3928,600
Nov 03, 20226.206.346.096.186.1811,400
Nov 02, 20226.606.606.236.306.3028,500
Nov 01, 20226.936.936.636.676.6710,300
Oct 31, 20226.786.936.696.936.9323,900
Oct 28, 20226.776.896.636.876.8710,100
Oct 27, 20226.776.866.616.766.7613,800
Oct 26, 20226.786.946.646.656.6514,000
Oct 25, 20226.726.786.256.656.6511,600
Oct 24, 20226.316.346.136.276.2718,000
Oct 21, 20226.206.356.176.316.3117,500
Oct 20, 20226.476.515.976.236.2327,800
Oct 19, 20226.636.736.296.296.2916,000
Oct 18, 20226.656.656.416.636.638,600
Oct 17, 20226.316.836.266.556.556,500
Oct 14, 20226.136.406.116.276.2711,700
Oct 13, 20225.896.465.896.286.2838,300
Oct 12, 20226.096.386.066.336.3334,800
Oct 11, 20226.106.416.046.216.2137,500
Oct 10, 20226.626.656.366.526.5224,000
Oct 07, 20226.606.786.336.676.6746,200
Oct 06, 20226.606.856.566.856.8522,000
Oct 05, 20226.226.666.226.566.5614,600
Oct 04, 20226.536.966.436.796.7913,400
Oct 03, 20226.246.506.186.346.3419,500
Sep 30, 20226.486.486.166.346.3422,000
Sep 29, 20226.556.556.086.316.3123,300
Sep 28, 20226.206.666.206.496.4918,500
Sep 27, 20226.136.346.106.236.2318,300
Sep 26, 20226.716.716.126.156.1523,500
Sep 23, 20226.556.556.086.166.1638,400
Sep 22, 20226.986.986.456.676.6723,000
Sep 21, 20226.546.796.546.706.7015,200
Sep 20, 20227.007.186.666.846.8410,800
Sep 19, 20226.987.076.977.007.0038,200
Sep 16, 20227.237.346.957.007.00188,400
Sep 15, 20227.107.447.037.377.3762,500
Sep 14, 20227.137.286.947.037.0329,800
Sep 13, 20227.047.346.927.117.1145,900
Sep 12, 20227.267.487.197.237.2323,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement