Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$37.289
*  
0.931
 negative 
2.44%
Get FRGI Alerts
*Delayed - data as of Apr. 24, 2014 10:20 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRGI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:20  38.59  38.77  37.01  37.289 78,551
04/23/2014 40.21 40.21 38.04 38.22 383,250
04/22/2014 40.35 41.224 40.15 40.35 532,137
04/21/2014 39.74 40.43 38.47 38.79 204,847
04/17/2014 39.71 40.76 39.33 39.43 224,670
04/16/2014 40.1 40.989 39.42 39.78 269,832
04/15/2014 39.84 40.59 38.86 39.66 239,434
04/14/2014 39.5 40.51 39.1109 39.71 364,702
04/11/2014 38.21 39.49 38 39.05 338,414
04/10/2014 40.75 40.78 38.33 38.57 394,543
04/09/2014 39.04 40.84 38.73 40.74 431,761
04/08/2014 38.77 39.25 38.19 38.73 458,041
04/07/2014 40.37 40.53 38.36 38.61 566,562
04/04/2014 43.55 44.31 40.35 40.56 584,836
04/03/2014 44.39 45.13 42.8 43.17 427,579
04/02/2014 44.92 45.21 44.08 44.47 283,146
04/01/2014 45.7 46.25 44.79 44.91 278,022
03/31/2014 45.68 45.73 44.78 45.59 374,347
03/28/2014 43.76 46.06 43.27 45.28 370,681
03/27/2014 43.57 43.915 42.03 43.56 365,076
03/26/2014 44.32 44.73 43.221 43.71 240,656
03/25/2014 45.1 45.6799 43.94 44.01 360,851
03/24/2014 47.61 47.61 44.705 44.9 347,190
03/21/2014 44.97 49.455 44.97 47.63 325,664
03/20/2014 48.96 49.12 48.72 48.96 380,167
03/19/2014 49.57 49.57 48.7 48.99 198,147
03/18/2014 49.31 49.733 49.07 49.42 139,584
03/17/2014 49.44 50.03 49.15 49.36 127,474
03/14/2014 48.94 49.75 48.83 49.15 119,739
03/13/2014 50.21 50.26 48.62 49.16 229,997
03/12/2014 49.54 50.52 48.93 50.15 166,833
03/11/2014 50.03 50.41 49.5 49.98 222,537
03/10/2014 50.45 51.66 49.53 50.1 315,906
03/07/2014 50.64 50.64 49.99 50.5 196,345
03/06/2014 50.31 50.69 49.84 50.29 148,442
03/05/2014 50.35 50.7793 49.12 50.3 370,954
03/04/2014 49.96 50.75 48.98 50.31 533,914
03/03/2014 49.57 50.28 48.47 49.25 259,849
02/28/2014 50.5 50.71 49.61 50.23 290,984
02/27/2014 50.31 51.41 49.71 50.48 396,127
02/26/2014 47.97 52.07 47.97 50.56 899,891
02/25/2014 48.12 48.42 46.59 48.12 406,900
02/24/2014 46.3 48 46.15 47.88 374,917
02/21/2014 46.4 46.5 45.69 46.3 266,213
02/20/2014 45.18 46.15 45.01 46.06 142,096
02/19/2014 45.82 46.03 45.04 45.04 218,534
02/18/2014 46.2 46.71 45.51 45.88 290,215
02/14/2014 46.15 46.25 45.32 46.2 167,759
02/13/2014 45.4 46.57 45.038 46.11 170,997
02/12/2014 46.7 47.08 45.61 45.91 363,447
02/11/2014 45.26 46.5 44.72 46.44 540,566
02/10/2014 44.62 45.07 43.77 45.05 473,442
02/07/2014 42.08 44.55 42.08 44.54 423,046
02/06/2014 40.91 42.62 40.91 41.85 342,009
02/05/2014 41.6 41.6 39.72 40.58 246,159
02/04/2014 40.27 42.37 40.27 41.71 447,531
02/03/2014 42.98 44.95 39.8901 40.55 567,221
01/31/2014 42.54 43.4199 42.47 42.97 590,132
01/30/2014 42.51 43.9199 42.51 43.13 250,925
01/29/2014 42.96 43.3399 42.1 42.25 250,497
01/28/2014 42.75 43.7935 42.748 43.25 190,007
01/27/2014 43.7 44.061 42.32 42.8 268,761
01/24/2014 43.71 43.82 42.62 43.71 288,301
01/23/2014 44.67 45.07 42.99 44.1 341,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?