Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$39.78
*  
0.12
 negative 
0.3%
Get FRGI Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRGI Pre-Market
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  40.10  40.989  39.42  39.78 269,832
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
01/22/2014 43.97 45.15 43.55 44.76 317,071
01/21/2014 47.28 47.28 43.68 44.59 767,663
01/17/2014 48.91 49.56 46.19 47.13 316,831
01/16/2014 48.47 49.336 48.252 49.07 203,571
01/15/2014 49.03 49.5 48.15 48.79 167,738
01/14/2014 48.34 49.25 47.52 48.75 271,421
01/13/2014 50.6 50.94 47.95 48.33 214,960
01/10/2014 49.66 50.9199 49.01 50.45 400,782
01/09/2014 50.85 50.88 49.41 49.79 211,486
01/08/2014 50.95 51.77 50.32 50.55 270,984
01/07/2014 51.34 52.19 50.32 50.8 353,001
01/06/2014 52.26 52.28 50.36 51.3 359,696
01/03/2014 52.66 52.98 51.15 51.69 204,594
01/02/2014 52.19 52.93 51.67 52.62 340,094
12/31/2013 52.55 53.08 51.78 52.24 406,263
12/30/2013 51.36 52.91 51.1 52.46 361,826
12/27/2013 51.79 51.79 50.32 51.24 161,805
12/26/2013 50.99 52.17 50.31 51.62 268,268
12/24/2013 51.24 51.75 50.53 50.83 249,553
12/23/2013 50 51.8 50 51.32 429,815
12/20/2013 48.3 50.14 47.84 49.94 1,084,126
12/19/2013 48.63 48.84 47.9 48.2 349,918
12/18/2013 48.41 48.46 47.18 48.28 443,189
12/17/2013 48.21 48.45 47.58 48.37 330,918
12/16/2013 46.89 48.05 46.86 47.83 304,949
12/13/2013 45.24 47.55 44.31 46.51 246,924
12/12/2013 45.26 46.13 44.54 45.06 1,018,785
12/11/2013 46.36 46.61 45.08 45.35 329,576
12/10/2013 47.4 47.99 46.28 46.41 295,384
12/09/2013 48.55 48.55 46.69 47.4 563,058
12/06/2013 49 49.29 48.39 48.56 129,896
12/05/2013 49.25 49.6599 48.34 48.66 257,602
12/04/2013 47.96 49.29 47.7848 49.15 237,161
12/03/2013 47.96 48.67 47.292 48.1 669,279
12/02/2013 49.01 49.16 47.84 48.09 313,926
11/29/2013 49.37 49.42 48.551 48.97 68,426
11/27/2013 49.49 49.72 48.845 49.14 167,719
11/26/2013 48.87 49.94 48.6 49.66 190,884
11/25/2013 48.53 49.36 48.53 48.71 156,740
11/22/2013 48.09 49.23 48.01 48.52 281,454
11/21/2013 48.41 48.48 47.97 48.13 288,763
11/20/2013 48.25 48.97 47.94 48.19 270,231
11/19/2013 48.06 49.17 47.96 48 666,074
11/18/2013 48.33 48.86 47.83 48.162 339,715
11/15/2013 47.48 49.4 47.34 47.94 2,604,618
11/14/2013 46.41 47.26 45.7 47.06 284,769
11/13/2013 43.34 47.2 42.89 46.54 503,634
11/12/2013 42.27 44.5 40.87 43.77 387,269
11/11/2013 42.78 43.73 42.4796 42.92 141,724
11/08/2013 42.25 43.4 42.2 42.99 294,730
11/07/2013 44.6 44.6 42.15 42.23 390,471
11/06/2013 42.53 44.65 42.43 44.47 347,780
11/05/2013 41.39 42.99 41.22 42.28 326,604
11/04/2013 41.33 42.345 41.09 41.49 175,797
11/01/2013 42.35 42.9299 41 41.56 276,142
10/31/2013 40.93 42.6 40.3175 42.39 244,779
10/30/2013 42.29 42.4098 39.65 41.03 324,763
10/29/2013 41.67 42.58 41.67 42.42 274,573
10/28/2013 41.56 42.19 40.81 41.57 146,359
10/25/2013 41.84 42.18 40.5 41.46 164,607
10/24/2013 40.15 42.77 40.08 41.71 350,443
10/23/2013 40.17 40.238 39.41 40.09 312,491
10/22/2013 39.96 40.33 39.31 40.3 204,589
10/21/2013 39.97 40.2 39.54 39.94 75,669
10/18/2013 40.08 40.1099 39.44 40.01 189,617
10/17/2013 39.18 40 38.63 39.84 130,917
10/16/2013 39.03 39.34 38.38 39.27 124,590
10/15/2013 38.57 39 38.27 38.85 211,080
10/14/2013 38.25 39.2888 37.714 38.81 212,490
10/11/2013 36.96 38.97 36.476 38.42 247,298
10/10/2013 37.29 37.38 36.84 37 399,058
10/09/2013 36.84 37.27 35.77 36.71 168,705
10/08/2013 38.13 38.299 35.4 36.76 285,868
10/07/2013 38.34 39.775 37.48 38.15 166,663
10/04/2013 38.41 39.2 37.768 38.86 194,144
10/03/2013 38.48 39.269 37.28 38.49 204,858
10/02/2013 37.75 38.84 37.605 38.57 211,855
10/01/2013 37.04 37.72 36.08 37.72 287,680
09/30/2013 37 37.79 36.7 37.63 253,749
09/27/2013 37.25 37.8 37.121 37.56 200,836
09/26/2013 37.32 37.5739 36.89 37.47 222,352
09/25/2013 36.9 37.6 36.6 37.31 321,703
09/24/2013 35.89 37.32 35.6 36.96 244,497
09/23/2013 36.32 36.529 34.655 35.88 287,725
09/20/2013 36.55 36.808 35.6 36.21 209,482
09/19/2013 37.2 37.5 36.14 36.48 168,651
09/18/2013 36.65 37.49 36.65 37.2 211,291
09/17/2013 34.94 36.58 34.38 36.54 648,107
09/16/2013 34.91 35 34.15 34.89 107,809
09/13/2013 35.07 35.23 33.97 34.57 121,803
09/12/2013 35.54 35.54 34.88 34.89 316,138
09/11/2013 35.21 35.6 34.94 35.55 261,579
09/10/2013 34.5 35.6 34.47 35.54 965,225
09/09/2013 32.67 34.5 32.64 34.29 184,845
09/06/2013 32.35 32.35 30.82 31.97 105,772
09/05/2013 31.85 32.65 31.56 32.12 88,488
09/04/2013 31.89 32.406 31.4225 31.72 641,465
09/03/2013 32.64 32.94 31.38 31.94 278,449
08/30/2013 33 33.034 32.16 32.67 127,102
08/29/2013 31.97 33.01 31.94 33 103,329
08/28/2013 31.39 32.34 31.04 31.95 67,141
08/27/2013 31.33 32.17 30.84 31.4 92,992
08/26/2013 33.25 33.25 31.75 31.83 151,496
08/23/2013 32.63 33.3696 32.25 33.27 45,722
08/22/2013 32.87 32.95 32.21 32.6 19,756
08/21/2013 32.38 32.86 32.16 32.62 45,632
08/20/2013 31.65 32.88 31.32 32.38 75,156
08/19/2013 32.99 32.99 31.55 31.57 69,804
08/16/2013 33.04 33.31 32.32 33.03 120,556
08/15/2013 34.02 34.44 33.045 33.27 197,126
08/14/2013 34 34.34 33.85 34.28 64,610
08/13/2013 34.6 34.6099 33.84 34.01 94,134
08/12/2013 34.43 34.96 34.07 34.47 248,626
08/09/2013 32 35.43 31.88 34.73 552,163
08/08/2013 31.55 31.91 30.8901 31.43 325,992
08/07/2013 31.84 32.07 31.01 31.44 231,060
08/06/2013 32.13 32.34 31.63 31.85 122,381
08/05/2013 32.67 33.14 32.12 32.29 106,501
08/02/2013 32.06 32.85 31.99 32.83 172,714
08/01/2013 31.96 32.54 31.385 32.26 193,519
07/31/2013 30.9 31.92 30.88 31.55 169,228
07/30/2013 30.75 31.51 30.53 31.45 241,285
07/29/2013 32.45 32.45 30.54 30.87 168,867
07/26/2013 31.99 32.54 31.53 32.46 161,384
07/25/2013 32.81 33.01 32.01 32.1 237,975
07/24/2013 32.68 33.19 32.51 32.94 316,081
07/23/2013 33.57 33.57 32.24 32.64 199,408
07/22/2013 33.45 33.74 33.04 33.33 161,449
07/19/2013 34.52 34.89 32.6 33.67 320,925
07/18/2013 34.27 35.1799 34.27 34.73 180,007
07/17/2013 34.5 35.05 33.68 33.78 114,963
07/16/2013 34.54 34.88 33.23 34.34 141,918
07/15/2013 35.08 35.502 34.03 34.44 236,591
07/12/2013 34.81 35.75 34.53 35.42 252,210
07/11/2013 35.4 35.4 34.5 34.9 135,914
07/10/2013 34.75 35.17 34.45 34.88 171,161
07/09/2013 35 35.02 34.0301 34.89 165,772
07/08/2013 35.21 35.35 34.74 35 167,291
07/05/2013 35.42 35.42 34.75 35 123,760
07/03/2013 34.7 35 34.376 34.89 100,034
07/02/2013 34.54 35.02 34.2801 34.99 273,046
07/01/2013 34.69 35.1425 34.29 34.46 137,992
06/28/2013 34.26 34.8299 34.18 34.356 585,294
06/27/2013 34.52 34.52 33.58 34.33 300,460
06/26/2013 34.34 34.7199 33.98 34.15 197,762
06/25/2013 34 34.37 33.79 34.085 267,590
06/24/2013 35.33 35.33 33.43 33.62 173,797
06/21/2013 36.1 36.1 35.38 35.67 231,910
06/20/2013 37.1 37.1 35.78 36.12 141,032
06/19/2013 37.81 38.8399 37.23 37.42 145,623
06/18/2013 36.98 37.85 36.8 37.69 233,480
06/17/2013 35.41 36.69 35.36 36.65 144,456
06/14/2013 34.94 35.87 34.62 35.18 110,602
06/13/2013 35.42 35.42 34.5 34.89 386,636
06/12/2013 35.51 35.51 34.402 35.36 144,102
06/11/2013 35.57 35.93 34.75 35.03 76,188
06/10/2013 35.21 36.44 34.81 36.04 130,398
06/07/2013 35.05 35.33 34.3701 34.8 121,913
06/06/2013 34 34.72 33.8 34.72 149,233
06/05/2013 35.27 35.3899 33.65 34.1 225,888
06/04/2013 36.9 37.45 34.4401 35.42 985,870
06/03/2013 35.46 36.9 35.285 36.57 600,315
05/31/2013 34.89 36.41 34.352 35.57 272,480
05/30/2013 34.9 35.13 34.65 34.94 160,155
05/29/2013 34.64 35 34.13 34.86 92,402
05/28/2013 34.57 35.36 34.23 34.86 224,877
05/24/2013 33.79 34.04 33.38 33.99 149,640
05/23/2013 33.44 34.01 33.35 33.82 169,974
05/22/2013 32.68 34.8 32.68 33.85 334,448
05/21/2013 31.93 32.74 31.92 32.63 129,422
05/20/2013 31.32 31.92 31.21 31.83 169,010
05/17/2013 31.57 31.725 31.11 31.44 164,496
05/16/2013 31.37 32.19 31.07 31.46 177,136
05/15/2013 30.02 32.05 29.86 31.37 423,545
05/14/2013 29.14 30.06 29.01 29.98 148,363
05/13/2013 29.4 29.69 29.07 29.18 83,018
05/10/2013 29.46 29.525 28.67 29.36 179,115
05/09/2013 30.09 30.17 29.1701 29.29 126,793
05/08/2013 30.14 30.37 27.12 30 541,973
05/07/2013 28.98 31.17 28.56 31.17 491,237
05/06/2013 29.39 29.939 28.696 28.77 320,873
05/03/2013 28.37 29.57 28.16 29.39 484,082
05/02/2013 27.48 28.14 27.48 27.94 194,436
05/01/2013 27.45 29 27.16 27.39 319,451
04/30/2013 26.25 27.3 26.03 27.26 244,035
04/29/2013 26.23 26.46 26.05 26.31 201,344
04/26/2013 25.99 26.09 25.572 25.98 185,088
04/25/2013 24.85 26.18 24.54 26 129,441
04/24/2013 24.95 25.03 24.71 24.82 134,031
04/23/2013 24.71 25.07 24.46 25.05 171,116
04/22/2013 24.7 24.81 24.21 24.5 325,210
04/19/2013 24.08 24.9 23.984 24.8 109,334
04/18/2013 24.1 24.2 23.86 24.07 175,988
04/17/2013 24.69 24.69 23.92 24.007 182,783
04/16/2013 23.81 24.7999 23.34 24.74 149,981
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?