Fiesta Restaurant Group, Inc. Historical Stock Prices

FRGI 
$58.47
*  
0.13
0.22%
Get FRGI Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading FRGI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.29  59.23  57.91  58.47 196,602
08/04/2015 58.29 59.23 57.91 58.47 196,303
08/03/2015 58.43 59.35 57.53 58.34 383,748
07/31/2015 62 62.5 56.0001 58.13 1,363,530
07/30/2015 52.51 54 51.6 53.73 506,146
07/29/2015 51.44 52.87 51.42 52.63 238,648
07/28/2015 50.99 51.48 50.12 51.36 211,300
07/27/2015 50.21 50.87 49.75 50.6 259,393
07/24/2015 51.39 51.4897 50.52 50.63 197,009
07/23/2015 53.93 53.93 51.2 51.33 295,708
07/22/2015 52.46 53.87 52.06 53.68 321,901
07/21/2015 51.19 52.53 50.72 52.49 300,864
07/20/2015 50.13 51.51 50.13 51.4 306,347
07/17/2015 50.22 50.475 49.58 50.01 307,453
07/16/2015 49.28 50.42 49.04 50.35 287,125
07/15/2015 49.93 49.95 48.83 49.16 169,176
07/14/2015 50 50 49.4 49.74 240,551
07/13/2015 49.75 50.29 49.65 50 171,764
07/10/2015 48.8 49.51 48.17 49.37 188,270
07/09/2015 48.66 49.126 47.98 48.34 243,587
07/08/2015 48.63 49.044 47.55 48.21 342,708
07/07/2015 49.1 49.52 47.73 48.98 255,013
07/06/2015 49.28 49.754 48.42 49.12 195,688
07/02/2015 49.95 50.52 49.01 49.53 141,175
07/01/2015 50.34 51.12 49.14 50 193,412
06/30/2015 49.5 50.085 49.31 50 309,897
06/29/2015 49.58 49.86 48.92 49.22 319,857
06/26/2015 49.94 50.14 49.26 49.94 373,680
06/25/2015 50.74 50.9047 49.75 49.94 245,366
06/24/2015 51.23 51.51 50.08 50.33 378,060
06/23/2015 53.54 53.54 51.2 51.52 391,581
06/22/2015 53.16 53.57 52.47 53.38 437,089
06/19/2015 52.19 53.71 51.83 53.01 504,536
06/18/2015 51.7 52.25 51.25 52.06 229,232
06/17/2015 51.12 51.73 50.78 51.5 217,980
06/16/2015 51.82 52.15 50.11 50.95 487,354
06/15/2015 52.08 52.67 51.15 52.08 368,438
06/12/2015 51.03 53.56 50.43 52.3 547,177
06/11/2015 50.53 51.08 50.44 51.06 316,223
06/10/2015 49.16 51.78 48.95 50.47 528,602
06/09/2015 47.95 49.2 47.32 48.67 342,569
06/08/2015 47.9 48.77 47.83 48.04 174,348
06/05/2015 46.56 48.3355 46.17 48.05 284,285
06/04/2015 46.91 47.14 45.83 46.45 326,303
06/03/2015 46.56 47.485 46.46 47.19 177,460
06/02/2015 46.32 47.085 46.31 46.51 221,271
06/01/2015 46.97 47.22 46.35 46.53 169,159
05/29/2015 47.84 47.85 46.5 46.53 211,092
05/28/2015 47.3 48.49 47.11 47.72 228,336
05/27/2015 47.1 47.82 46.54 47.37 261,865
05/26/2015 48 48.3 46.81 47.09 262,970
05/22/2015 49 49.244 47.91 48.23 216,252
05/21/2015 49.12 49.51 48.78 49.02 170,652
05/20/2015 49.48 49.58 48.76 49.27 225,968
05/19/2015 48.96 50.15 48.7201 49.73 403,074
05/18/2015 49.64 49.64 47.73 48.5 640,380
05/15/2015 51.4 51.429 49.46 49.72 471,896
05/14/2015 51.81 52.17 51.14 51.36 209,237
05/13/2015 52 53.059 51.38 51.61 396,523
05/12/2015 51.88 52.31 50.31 52.03 556,128
05/11/2015 51.62 52.82 51.62 52.28 376,185
05/08/2015 51.01 51.94 51.01 51.65 394,059
05/07/2015 50 51.4 49.71 50.67 237,933
05/06/2015 50.25 50.5 49.03 49.85 455,960
05/05/2015 51.57 51.675 49.02 50.3 374,950
05/04/2015 50.55 53.54 50.55 51.57 532,221
05/01/2015 50.55 51.87 47.61 49.95 1,139,421
04/30/2015 52.18 53.385 49.79 50.55 810,075
04/29/2015 53.48 53.9049 52.04 52.43 466,558
04/28/2015 53.28 55.07 52.62 54.06 374,297
04/27/2015 55.23 55.7 52.17 53.14 901,221
04/24/2015 58.5 59.04 54.3 54.9 1,226,659
04/23/2015 59.4 59.92 58.52 59.09 343,264
04/22/2015 59.74 60.33 58.65 59.39 165,626
04/21/2015 58.79 60.11 58.51 59.61 264,335
04/20/2015 58.56 59.24 58.279 58.63 281,261
04/17/2015 60.52 60.57 57.21 58.1 634,697
04/16/2015 60.97 61.39 60.66 60.95 143,642
04/15/2015 60.62 61.19 60.31 60.8 259,465
04/14/2015 61.63 61.65 60.38 60.69 174,070
04/13/2015 61.31 62.31 61.1012 61.6 130,501
04/10/2015 61.56 61.93 61.07 61.24 132,318
04/09/2015 62.07 62.57 60.82 61.25 207,321
04/08/2015 60.73 62.74 60.73 62.32 139,040
04/07/2015 61.05 61.95 60.77 60.8 214,206
04/06/2015 60.21 61.87 59.68 61.21 218,568
04/02/2015 60.23 61.49 59.7966 60.77 310,819
04/01/2015 60.66 61.8 58.35 59.99 376,425
03/31/2015 61.56 62.13 60.91 61 241,603
03/30/2015 61.98 63.04 61.86 62.03 250,881
03/27/2015 61.75 62.56 61.09 61.97 241,811
03/26/2015 64.88 64.88 60.16 61.69 799,582
03/25/2015 66.5 66.92 65.07 65.23 352,616
03/24/2015 66.15 67.67 65.51 66.58 301,052
03/23/2015 65.57 66.3 64.65 66.05 334,951
03/20/2015 65.58 67.7 65.31 65.56 858,489
03/19/2015 64.53 65.75 64.09 65.3 226,703
03/18/2015 64.45 65.16 63.741 64.56 280,922
03/17/2015 64.71 65.29 64.38 64.41 198,234
03/16/2015 65.18 65.4 64.39 64.65 242,475
03/13/2015 64.95 65.92 64.475 64.93 335,942
03/12/2015 64.53 65.2799 63.75 64.85 373,465
03/11/2015 63.59 64.41 63.2707 63.96 209,599
03/10/2015 64.57 65.29 63.27 63.54 276,329
03/09/2015 64.89 65.1 64.09 64.91 315,508
03/06/2015 65.22 65.78 64.8 64.89 260,188
03/05/2015 65.72 66.31 64.965 65.56 289,651
03/04/2015 65.5 65.96 64.62 65.34 330,722
03/03/2015 65.5 65.95 64.84 65.77 301,801
03/02/2015 65 65.84 64.9 65.38 319,344
02/27/2015 66.51 66.73 65 65.01 263,130
02/26/2015 65.78 66.64 65.4001 66.47 254,365
02/25/2015 65.97 66.74 65.45 65.66 460,158
02/24/2015 65.97 66.2 64.712 65.94 424,094
02/23/2015 64.69 65.8 64.239 65.78 520,799
02/20/2015 68.6 69 62.79 64.96 1,727,828
02/19/2015 64.9 67.44 64.08 66.99 956,267
02/18/2015 61.96 64.21 61.96 64.04 255,701
02/17/2015 61.67 62.358 61.02 62.05 216,739
02/13/2015 62.02 62.376 60.38 61.8 433,680
02/12/2015 64.31 65 61.925 62.13 531,565
02/11/2015 64.28 66.24 63.52 64.04 334,675
02/10/2015 62.83 64.94 62.72 64.33 272,647
02/09/2015 63.35 63.72 62.41 62.5 286,606
02/06/2015 63.26 63.97 62.46 63.44 290,540
02/05/2015 62.49 63.42 62.14 63.05 248,716
02/04/2015 61.21 64.09 61.174 62.47 391,688
02/03/2015 59.58 62.32 59.105 61.7 526,568
02/02/2015 59.05 59.69 57.86 59.48 359,287
01/30/2015 59.14 60 58.14 59.07 272,849
01/29/2015 59.01 59.9659 58.3536 59.44 118,870
01/28/2015 59.38 59.95 58.75 58.97 156,818
01/27/2015 59.07 59.99 58.49 59.26 224,094
01/26/2015 59.19 60.3 59.01 59.5 236,138
01/23/2015 58.72 60.15 58.2835 59.42 216,047
01/22/2015 58.1 59.31 57.48 58.55 292,711
01/21/2015 58.5 58.98 56.82 57.78 249,722
01/20/2015 59.2 59.5699 57.56 58.83 369,466
01/16/2015 58.22 59.42 57.52 59.25 294,719
01/15/2015 58.75 59.08 57.24 58.08 270,614
01/14/2015 57.34 58.5 57.08 58.4 328,340
01/13/2015 58.89 59.2565 57.2512 58.04 284,435
01/12/2015 59.24 59.84 57.81 58.21 185,898
01/09/2015 59.6 59.85 58 59 205,155
01/08/2015 59.73 61.09 59.51 59.56 339,771
01/07/2015 55.72 59.21 55.72 59.07 480,697
01/06/2015 57.6 57.61 54.72 55.32 526,033
01/05/2015 58.88 58.88 56.2 56.32 320,395
01/02/2015 61.35 61.9 58.68 59.06 216,818
12/31/2014 60.75 61.839 60 60.8 256,109
12/30/2014 59 61.95 58.789 60.78 374,629
12/29/2014 58.23 58.83 57.185 58.24 156,052
12/26/2014 57.29 59.02 56.9 58.32 169,152
12/24/2014 56.6 57.47 55.95 56.97 211,285
12/23/2014 57.3 57.57 56.2 56.5 226,637
12/22/2014 56.51 57.28 55.871 56.9 198,234
12/19/2014 57.88 57.99 56.31 56.51 672,020
12/18/2014 58.2 59.25 57.84 57.93 354,335
12/17/2014 55.42 57.57 55.2945 57.43 395,774
12/16/2014 60 60.88 55.7 55.82 667,451
12/15/2014 63.5 64.18 60.12 60.28 599,278
12/12/2014 60.71 63.55 60.71 62.85 428,061
12/11/2014 60.56 62.2814 60.52 61.25 585,532
12/10/2014 61.97 61.97 60.04 60.04 255,405
12/09/2014 58.7 62.48 57.15 62.03 636,693
12/08/2014 57.22 59.8999 57.14 58.46 309,390
12/05/2014 56.89 57.65 56.73 57.46 230,535
12/04/2014 57.58 57.9375 56.81 56.97 236,636
12/03/2014 58.26 58.85 57.56 57.68 322,925
12/02/2014 56.34 58.31 56 58.23 557,096
12/01/2014 56.09 56.89 55.29 55.72 371,359
11/28/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?