U.S. markets close in 3 hours 55 minutes

Fiesta Restaurant Group, Inc. (FRGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.60-0.15 (-1.09%)
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202113.8513.8513.4113.6013.609,329
Jul 28, 202113.9013.9113.5813.7513.7566,100
Jul 27, 202114.2914.2913.7513.9013.9052,100
Jul 26, 202114.1214.6114.0214.4114.4157,500
Jul 23, 202113.9114.2013.8114.0114.0140,900
Jul 22, 202114.1014.1413.8913.9313.9337,200
Jul 21, 202113.7514.2013.7514.0614.0644,500
Jul 20, 202113.4714.0113.4613.5613.5684,400
Jul 19, 202113.3213.5113.0813.4613.4689,800
Jul 16, 202113.5913.9613.3713.5013.5073,100
Jul 15, 202113.6113.6113.2213.4013.4098,100
Jul 14, 202113.5413.9213.3913.7213.72112,500
Jul 13, 202113.6013.9613.3813.5413.5477,300
Jul 12, 202113.6413.7913.4613.6913.6958,500
Jul 09, 202113.5413.7513.4013.6913.6958,000
Jul 08, 202113.1713.4613.0513.3613.3677,100
Jul 07, 202113.2513.5513.0313.4513.4588,700
Jul 06, 202114.5014.5013.2313.3313.33132,500
Jul 02, 202115.0415.0413.8314.2014.2080,300
Jul 01, 202113.9915.6213.9914.9414.94273,400
Jun 30, 202113.0013.5412.9913.4313.4359,600
Jun 29, 202112.8113.2312.7312.9512.9582,600
Jun 28, 202113.0013.0012.6012.7812.7890,200
Jun 25, 202113.9613.9912.9312.9312.93398,100
Jun 24, 202113.7513.9913.5613.9413.9424,200
Jun 23, 202113.6313.8213.5713.7113.7140,000
Jun 22, 202113.3613.6913.1513.5713.5762,700
Jun 21, 202113.0413.5212.9313.4513.4586,500
Jun 18, 202112.9113.1412.6412.9712.97218,200
Jun 17, 202113.3613.5213.0013.1213.1283,700
Jun 16, 202113.2913.5113.1413.3813.3884,400
Jun 15, 202113.2813.6713.1513.3513.3564,300
Jun 14, 202113.4213.6813.2713.3513.3598,400
Jun 11, 202113.3313.5713.1513.4313.4352,600
Jun 10, 202113.3313.5113.2713.3413.3458,800
Jun 09, 202113.7913.8813.3713.4413.4459,100
Jun 08, 202113.3013.8613.2013.7613.7695,600
Jun 07, 202112.8913.2012.5213.0913.0976,100
Jun 04, 202112.9413.0212.6112.8112.8155,700
Jun 03, 202113.5213.5212.7912.8912.89125,600
Jun 02, 202114.0714.0713.4413.6113.6170,000
Jun 01, 202113.6614.1613.5514.0314.03121,600
May 28, 202113.4513.8513.2813.5913.5976,900
May 27, 202113.4013.6113.3013.4813.48150,400
May 26, 202113.4713.5113.1113.2013.20117,000
May 25, 202114.1914.1913.0313.1213.12104,400
May 24, 202114.3014.7914.0914.2214.2297,900
May 21, 202114.3814.7114.2214.2814.2876,300
May 20, 202113.7914.4213.5914.3814.3872,900
May 19, 202114.1314.3513.5713.8013.8073,000
May 18, 202113.8114.7512.9414.3514.35123,200
May 17, 202113.5413.8413.3013.8213.8279,300
May 14, 202113.7414.3213.3813.5313.53157,800
May 13, 202113.1513.5012.6513.3913.39137,400
May 12, 202113.4413.4713.0813.2713.27111,900
May 11, 202113.0113.9712.9413.4913.4970,600
May 10, 202113.8614.0213.2613.3313.3379,800
May 07, 202113.5814.1113.5813.9213.9270,200
May 06, 202113.6513.6513.0413.5313.5346,500
May 05, 202114.0314.0313.3613.6913.6983,700
May 04, 202114.5814.5813.8013.9613.9655,500
May 03, 202114.8715.3014.4314.5914.5999,600
Apr 30, 202114.5015.0014.3814.7414.7479,700
Apr 29, 202114.3414.8514.3414.7614.7650,000
Apr 28, 202114.0314.6113.7614.3914.39100,100
Apr 27, 202113.8714.0713.8013.9013.9053,600
Apr 26, 202114.4314.4313.6013.9213.9277,800
Apr 23, 202114.3814.4914.1014.4114.41128,700
Apr 22, 202114.4714.6514.2214.3514.3589,100
Apr 21, 202114.1314.7113.9614.4214.42129,400
Apr 20, 202113.8014.1613.2514.1214.12136,000
Apr 19, 202113.5813.9713.1713.3413.34106,000
Apr 16, 202113.8413.9313.1813.7313.7353,400
Apr 15, 202113.6513.7813.2113.7613.7652,100
Apr 14, 202113.5913.8113.3313.5113.5176,300
Apr 13, 202113.8213.8713.4713.6113.6182,900
Apr 12, 202113.9714.1113.7013.9913.9957,300
Apr 09, 202113.6913.9813.1413.9513.9566,600
Apr 08, 202113.8514.2713.3513.8013.8083,100
Apr 07, 202113.3413.8913.0713.6513.6597,500
Apr 06, 202112.5913.7312.5913.2513.25112,500
Apr 05, 202112.8313.0212.3312.6012.60103,600
Apr 01, 202112.6812.8712.5312.6012.60102,200
Mar 31, 202112.9913.5212.4812.5912.59110,800
Mar 30, 202112.9013.3512.7913.0113.0149,200
Mar 29, 202113.4213.4712.7512.8612.8673,600
Mar 26, 202113.4513.8813.3013.6013.6075,100
Mar 25, 202112.8813.6812.8113.2513.25105,800
Mar 24, 202113.6514.1112.9412.9712.97205,000
Mar 23, 202114.0214.3513.3013.4313.43112,400
Mar 22, 202115.4715.4914.1314.2614.26100,600
Mar 19, 202115.5316.0015.1415.2815.28520,700
Mar 18, 202115.3616.4015.2615.6815.6888,400
Mar 17, 202116.0016.0215.4215.5015.5073,600
Mar 16, 202116.7316.7315.8616.1016.1082,400
Mar 15, 202116.9417.0216.5616.8616.8669,800
Mar 12, 202117.3517.3516.5816.9116.9196,000
Mar 11, 202117.2517.8617.2117.4317.43111,100
Mar 10, 202117.4717.8616.9417.5517.5588,500
Mar 09, 202118.5218.5217.0717.2717.27117,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...