FRGI - Fiesta Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.8610.9110.6610.7710.77154,800
Jan 16, 202010.7310.8610.6410.7910.79214,900
Jan 15, 202010.5110.6310.4610.6010.60157,800
Jan 14, 202010.4810.5510.3810.5110.51181,800
Jan 13, 202010.4110.5810.3110.5010.50322,500
Jan 10, 202010.4810.5410.2710.4310.43234,400
Jan 09, 202010.5710.8710.4610.4810.48271,800
Jan 08, 202010.4010.6210.3910.5410.54196,000
Jan 07, 202010.4610.5510.3910.4310.43331,800
Jan 06, 202010.2110.4910.0610.4710.47347,000
Jan 03, 20209.8310.319.8110.2410.24378,000
Jan 02, 20209.9510.079.769.989.98287,700
Dec 31, 20199.459.989.409.899.89358,200
Dec 30, 20199.509.539.389.459.45346,100
Dec 27, 20199.859.979.369.489.48227,200
Dec 26, 20199.889.939.699.839.83172,500
Dec 24, 20199.9610.029.789.859.8586,000
Dec 23, 201910.1810.189.849.949.94263,200
Dec 20, 201910.2810.3510.0210.1110.11864,300
Dec 19, 201910.3110.5210.0510.2110.21387,400
Dec 18, 201910.2010.5210.1810.3010.30356,300
Dec 17, 20199.4510.229.4110.2010.20463,900
Dec 16, 20199.289.559.219.449.44432,400
Dec 13, 20199.269.299.069.229.22223,300
Dec 12, 20199.349.629.209.239.23199,400
Dec 11, 20199.609.609.249.319.31221,000
Dec 10, 20199.559.609.409.599.59148,500
Dec 09, 20199.669.779.459.599.59203,800
Dec 06, 20199.559.709.529.669.66236,500
Dec 05, 20199.599.689.369.509.50218,000
Dec 04, 20199.869.949.489.559.55219,800
Dec 03, 20199.769.859.499.829.82218,400
Dec 02, 20199.8110.019.709.889.88233,000
Nov 29, 20199.9210.019.749.909.90151,400
Nov 27, 20199.649.899.529.779.77219,400
Nov 26, 20199.679.919.539.629.62422,200
Nov 25, 20199.219.649.159.589.58343,500
Nov 22, 20199.009.378.919.239.23241,300
Nov 21, 20198.808.948.608.918.91250,000
Nov 20, 20198.908.928.688.768.76328,400
Nov 19, 20199.299.318.888.988.98303,600
Nov 18, 20199.289.419.119.309.30256,200
Nov 15, 20199.379.499.259.299.29299,500
Nov 14, 20199.229.409.229.299.29316,400
Nov 13, 20199.329.389.209.249.24317,600
Nov 12, 20199.499.649.269.379.37485,400
Nov 11, 20199.579.609.409.539.53271,500
Nov 08, 20199.849.859.609.669.66299,000
Nov 07, 20199.529.939.339.769.76348,900
Nov 06, 20198.469.878.469.539.53677,200
Nov 05, 20199.189.599.179.479.47331,000
Nov 04, 20199.169.459.069.239.23295,500
Nov 01, 20198.719.248.639.139.13277,400
Oct 31, 20198.958.958.548.608.60215,600
Oct 30, 20199.109.108.668.968.96163,700
Oct 29, 20198.879.318.859.129.12176,700
Oct 28, 20198.858.928.668.868.86222,300
Oct 25, 20198.528.908.528.828.82181,500
Oct 24, 20198.999.048.478.528.52234,900
Oct 23, 20198.749.168.589.019.01229,000
Oct 22, 20198.608.868.538.798.79218,400
Oct 21, 20198.668.898.598.658.65277,700
Oct 18, 20198.848.888.538.598.59300,300
Oct 17, 20198.819.038.738.898.89247,600
Oct 16, 20198.678.808.298.778.77428,300
Oct 15, 20198.568.778.298.638.63348,600
Oct 14, 20199.089.088.328.608.60395,400
Oct 11, 20199.199.549.079.079.07189,600
Oct 10, 20199.459.529.079.199.19161,700
Oct 09, 20199.689.859.429.459.45173,700
Oct 08, 20199.709.889.599.659.65168,100
Oct 07, 20199.9010.119.789.819.81139,700
Oct 04, 20199.929.949.799.939.93223,000
Oct 03, 201910.2210.229.799.919.91198,600
Oct 02, 201910.2310.4010.0210.2210.22163,000
Oct 01, 201910.4610.8110.2810.3110.31107,800
Sep 30, 201910.5610.5910.2610.4210.42257,400
Sep 27, 201911.0611.2410.4710.5410.54153,300
Sep 26, 201910.8711.1910.7911.0611.06260,300
Sep 25, 201910.9411.2610.8610.9110.91164,400
Sep 24, 201910.5411.0010.5410.9810.98312,800
Sep 23, 201910.4210.6710.4210.5210.52249,700
Sep 20, 201910.4010.5610.3610.5310.53776,000
Sep 19, 201910.4510.6010.3510.4110.41298,700
Sep 18, 201910.5210.5810.1810.4710.47359,400
Sep 17, 201910.6710.6710.3410.5510.55181,300
Sep 16, 201910.4510.8610.3010.6810.68279,300
Sep 13, 201910.3010.5610.1910.4510.45256,800
Sep 12, 201910.4310.6910.3110.3210.32293,700
Sep 11, 20199.6610.469.5710.4110.41416,700
Sep 10, 20198.779.908.779.769.76485,500
Sep 09, 20198.538.808.378.778.77230,400
Sep 06, 20198.568.768.468.498.49198,700
Sep 05, 20198.528.738.398.548.54299,400
Sep 04, 20198.578.608.238.388.38185,100
Sep 03, 20198.608.868.518.538.53211,100
Aug 30, 20198.918.988.608.648.64182,200
Aug 29, 20198.919.038.858.888.88158,900
Aug 28, 20198.859.018.718.838.83208,700
Aug 27, 20199.379.408.858.868.86325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...