Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$44.68
*  
0.49
1.08%
Get FRGI Alerts
*Delayed - data as of Jul. 10, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.95  45.48  43.95  44.68 217,619
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
05/19/2014 37 37.47 36.77 37.09 172,753
05/16/2014 36.57 37.18 36.16 37.13 159,230
05/15/2014 36.16 36.96 35.34 36.59 276,661
05/14/2014 37.42 38.06 36.2 36.31 528,124
05/13/2014 37.67 38.44 37.4 37.65 222,887
05/12/2014 36.67 38.45 36.67 37.86 339,375
05/09/2014 37.12 38.256 36.01 36.45 343,797
05/08/2014 38.83 39.24 37.13 37.28 385,521
05/07/2014 40.25 40.8 38.27 38.74 799,661
05/06/2014 37.96 38.22 36.795 37.1 278,582
05/05/2014 37.04 38.15 36.58 37.98 253,375
05/02/2014 37.25 38.55 36.81 37.32 329,085
05/01/2014 36.63 37.67 36.17 37.23 321,349
04/30/2014 36.61 37.25 36.122 36.61 325,188
04/29/2014 37.08 37.47 36.33 36.66 305,895
04/28/2014 36.99 37.8 35.765 36.92 293,649
04/25/2014 36.95 37.68 36.54 36.81 192,997
04/24/2014 38.59 38.77 36.8 37.31 460,079
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
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?