Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$44.25
*  
1.25
2.91%
Get FRGI Alerts
*Delayed - data as of Jul. 24, 2014 13:44 ET  -  Find a broker to begin trading FRGI now
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:44  43.20  44.45  43.07  44.25 216,745
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
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
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?