Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$49.6
*  
0.30
0.6%
Get FRGI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading FRGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRGI After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  49.97  50.14  49.09  49.60 262,400
08/20/2014 50.79 50.79 49.75 49.9 236,894
08/19/2014 51.27 51.85 50.78 51.01 252,755
08/18/2014 49.63 51.5 49.63 50.9 290,841
08/15/2014 49.4 49.55 48.24 49.06 263,682
08/14/2014 49.24 49.7292 48.76 49 147,511
08/13/2014 48.76 49.4099 48.24 49.27 144,466
08/12/2014 49.44 49.57 48.4 48.73 192,122
08/11/2014 48.99 50.03 48.825 49.58 382,510
08/08/2014 47.4 49.22 47.2801 48.56 347,752
08/07/2014 47.45 48.9 46.731 47.06 289,452
08/06/2014 44.75 48.56 43.33 47.11 873,024
08/05/2014 45.38 45.77 45 45.26 298,046
08/04/2014 45.53 46.0099 44.7801 45.58 237,339
08/01/2014 45.52 46.01 44.66 45.27 286,707
07/31/2014 45.46 45.952 45.332 45.38 235,615
07/30/2014 46.45 46.75 45.755 46.06 197,184
07/29/2014 44.77 46.33 44.77 46.09 259,076
07/28/2014 44.55 44.84 44.29 44.68 218,477
07/25/2014 44.04 44.66 43.58 44.47 292,477
07/24/2014 43.2 44.71 43.07 44.44 364,604
07/23/2014 42.18 43.59 41.7 43 199,146
07/22/2014 43.11 43.55 42.01 42.16 435,728
07/21/2014 43.85 44.26 42.8 42.84 286,067
07/18/2014 44.93 45.435 43.94 44.15 273,615
07/17/2014 44.86 45.31 44.78 45 480,611
07/16/2014 45.08 45.21 44 44.33 170,966
07/15/2014 45.29 45.51 44.42 44.78 234,746
07/14/2014 45.06 45.4 44.56 45.32 292,582
07/11/2014 44.71 45.045 44.24 44.52 81,493
07/10/2014 43.95 45.48 43.95 44.68 217,620
07/09/2014 44.45 45.31 44.21 45.17 190,800
07/08/2014 45.69 45.69 44.145 44.3 502,082
07/07/2014 46.36 46.36 45.63 45.85 252,563
07/03/2014 46.59 46.68 46.282 46.56 81,367
07/02/2014 46.58 46.832 46.045 46.41 192,189
07/01/2014 46.62 47.43 46.355 46.58 207,639
06/30/2014 46.32 46.5 45.62 46.41 355,781
06/27/2014 45.91 46.4799 45.75 46.31 747,135
06/26/2014 46.28 46.48 45.46 46.25 142,247
06/25/2014 44.93 46.01 44.57 45.89 211,149
06/24/2014 45.51 46.14 44.98 45.05 221,015
06/23/2014 44.94 45.5 44.36 45.45 224,231
06/20/2014 44.52 45.05 43.87 44.88 314,646
06/19/2014 44.05 44.56 43.41 44.32 267,850
06/18/2014 43.3 44.28 42.45 44.06 214,815
06/17/2014 42.41 43.53 42.09 43.385 159,117
06/16/2014 41.91 42.61 41.47 42.55 152,599
06/13/2014 42.22 42.22 41.02 42.05 273,722
06/12/2014 43.34 43.34 41.7 42.22 382,092
06/11/2014 43.03 44.35 43.03 43.47 627,912
06/10/2014 42.88 43.74 42.58 43.38 254,077
06/09/2014 42.52 43.25 42.38 43.1 130,699
06/06/2014 42.41 42.877 42.046 42.68 176,653
06/05/2014 41.46 42.25 40.7432 42.15 142,049
06/04/2014 40.47 41.8 40.18 41.48 221,681
06/03/2014 41.47 41.56 40.365 40.71 525,411
06/02/2014 40.53 42.9 40.3 41.87 389,271
05/30/2014 40.74 40.891 40 40.27 134,609
05/29/2014 40.82 40.836 40.12 40.62 186,294
05/28/2014 40.98 41.13 40.27 40.81 260,837
05/27/2014 38.99 41.21 38.92 41.19 487,408
05/23/2014 38.35 39.06 38.14 38.72 299,946
05/22/2014 37.08 38.56 36.73 38.37 274,729
05/21/2014 36.76 37.15 36.37 37 206,967
05/20/2014 37.11 37.278 36.02 36.58 156,363
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 Brokers before you trade

Want to trade FX?