Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$56.06
*  
0.67
1.21%
Get FRGI Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading FRGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  55.44  57.24  54.95  56.06 152,155
11/26/2014 55.83 56.15 54.92 55.39 197,694
11/25/2014 57.23 57.3909 55.96 56.07 198,443
11/24/2014 54.52 57.252 54.52 57.18 265,794
11/21/2014 55.66 55.66 54.07 54.32 234,690
11/20/2014 55.14 55.8 54.44 54.98 259,882
11/19/2014 56.03 56.57 55.2 55.26 200,118
11/18/2014 55.86 57.05 55.86 56.02 157,582
11/17/2014 56.8 57.8268 55.4 55.66 154,059
11/14/2014 56.48 57.66 56.04 56.98 255,889
11/13/2014 56.51 56.972 55.73 56.43 216,182
11/12/2014 55.74 56.75 54.79 56.67 179,022
11/11/2014 56.64 56.64 55.45 55.87 261,867
11/10/2014 55.58 56.92 55.07 56.51 417,796
11/07/2014 55.23 56.16 54.4501 55.59 401,902
11/06/2014 57 57.0742 53.24 55.48 768,149
11/05/2014 56.8 59.8 55.1 58 670,016
11/04/2014 54.96 56.32 54.135 55.42 415,519
11/03/2014 55.43 56.12 54.59 55.22 318,303
10/31/2014 55.29 55.72 54.41 55.15 329,758
10/30/2014 53.02 55.4 52.25 54.36 381,215
10/29/2014 53.62 53.84 51.78 53.11 317,872
10/28/2014 53 53.9892 52.21 53.37 453,864
10/27/2014 51.99 53.34 51.75 52.73 288,250
10/24/2014 51.34 52.4999 50.3753 52.26 253,688
10/23/2014 50.41 52.25 50.2 51.22 254,254
10/22/2014 51.25 51.5101 49.84 49.9 281,197
10/21/2014 50.95 51.4585 50.2 51.09 222,333
10/20/2014 49.96 50.63 49.6 50.47 211,587
10/17/2014 50.66 50.9699 49.84 50.11 197,750
10/16/2014 49.73 50.42 49.16 49.89 443,137
10/15/2014 50.89 51.42 48.51 50.5 603,420
10/14/2014 50.95 51.77 50.54 51.41 331,813
10/13/2014 50.18 51.17 49.36 50.5 351,018
10/10/2014 49.03 50.84 48.82 50 201,200
10/09/2014 49.49 50.01 49.01 49.28 208,759
10/08/2014 49.48 50.04 48.08 49.57 436,702
10/07/2014 49.68 50.235 49.26 49.53 293,192
10/06/2014 51.7 52.48 49.825 50.13 322,885
10/03/2014 49.99 51.65 49.99 51.6 221,952
10/02/2014 48.82 49.94 48.685 49.48 189,076
10/01/2014 49.62 50.82 48.74 48.95 314,907
09/30/2014 50.51 50.79 49.63 49.68 273,174
09/29/2014 49.41 50.895 49.41 50.45 177,677
09/26/2014 49.01 50.259 48.314 50.08 143,662
09/25/2014 49.82 50 48.2 48.68 143,230
09/24/2014 49.01 49.99 48.86 49.87 194,970
09/23/2014 50.21 50.38 48.79 48.8 239,879
09/22/2014 51.1 51.21 50.02 50.4 275,083
09/19/2014 49.68 51.77 49.057 51.49 464,418
09/18/2014 48.36 49.6 47.95 49.55 158,192
09/17/2014 48.25 48.697 47.89 48.08 78,010
09/16/2014 47.34 48.55 46.76 48.21 490,062
09/15/2014 48.24 48.29 47.27 47.58 121,250
09/12/2014 48.29 48.5 47.91 48.31 173,770
09/11/2014 47.89 48.59 47.89 48.34 116,815
09/10/2014 47.92 48.6 47.7 48.13 102,463
09/09/2014 48.5 48.68 47.6 47.96 211,960
09/08/2014 48.7 49.09 48.34 48.68 238,693
09/05/2014 48.78 49.1084 47.92 48.82 155,516
09/04/2014 48.92 49.67 48.79 49 114,769
09/03/2014 49.78 49.9201 48.64 48.74 116,080
09/02/2014 49.23 49.9 48.59 49.57 393,516
08/29/2014 49.7 50.08 49 49.09 132,284
08/28/2014 49.77 50.58 49.21 49.67 176,046
08/27/2014 50.82 50.82 49.89 49.94 170,386
08/26/2014 50.16 51.18 49.51 50.89 218,003
08/25/2014 50.17 50.68 49.8 50.23 142,376
08/22/2014 49.59 50.64 49.15 49.93 117,495
08/21/2014 49.97 50.14 49.09 49.6 262,400
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
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
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
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?