Quantcast

Fiesta Restaurant Group, Inc. Common Stock Historical Stock Prices

FRGI 
$18.42
*  
0.74
3.86%
Get FRGI Alerts
*Delayed - data as of Dec. 7, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 19.07 19.20 18.40 18.42 201,789
12/07/2018 19.07 19.2 18.4 18.42 201,777
12/06/2018 18.6 19.24 18.375 19.16 272,922
12/04/2018 19.16 19.56 18.555 18.64 211,220
12/03/2018 18.91 19.355 18.345 19.28 260,128
11/30/2018 18.48 18.87 18.29 18.85 250,125
11/29/2018 18.92 19.37 17.97 18.61 238,588
11/28/2018 18.78 19.02 18.58 18.75 291,880
11/27/2018 18.32 18.9 18.27 18.79 442,736
11/26/2018 19.19 19.19 17.85 18.32 766,469
11/23/2018 18.94 19.25 18.88 19.11 80,841
11/21/2018 18.86 19.17 18.77 19.02 131,444
11/20/2018 18.89 19.51 18.56 18.79 296,286
11/19/2018 19.01 19.17 18.66 19.11 191,227
11/16/2018 19.07 19.31 18.82 19.05 295,061
11/15/2018 19.24 19.24 18.92 19.13 272,041
11/14/2018 19.02 19.55 18.94 19.27 232,096
11/13/2018 20.36 20.37 18.87 18.98 409,817
11/12/2018 20.3 20.97 20.25 20.44 300,837
11/09/2018 19.99 20.35 19.8 20.05 335,288
11/08/2018 19.64 20.66 19.2837 20 294,367
11/07/2018 18.66 19.7 18.63 19.69 932,406
11/06/2018 22 22.31 17.96 18.51 1,161,135
11/05/2018 25.54 25.92 24.87 24.94 338,163
11/02/2018 25.06 25.63 24.96 25.54 245,382
11/01/2018 25.92 26.03 24.88 25.09 221,708
10/31/2018 26.92 26.94 25.79 25.81 178,481
10/30/2018 26.43 26.89 26.3037 26.74 128,366
10/29/2018 26.68 27.24 26.23 26.44 110,738
10/26/2018 26.61 27.415 26.04 26.52 148,985
10/25/2018 26.91 27.245 26.68 26.77 155,541
10/24/2018 27.4 27.58 26.75 26.77 122,855
10/23/2018 28.48 28.67 27.43 27.46 183,356
10/22/2018 28.56 29 28.5 28.64 145,794
10/19/2018 29.47 29.74 28.51 28.57 203,907
10/18/2018 29.43 29.86 29.3 29.49 128,716
10/17/2018 29.61 29.675 28.84 29.51 161,362
10/16/2018 29.38 30.08 29.36 29.77 258,019
10/15/2018 28.79 29.475 28.26 29.32 244,396
10/12/2018 29.37 29.73 28.55 28.81 180,452
10/11/2018 29.1 29.92 29.1 29.21 196,206
10/10/2018 29.71 30.11 29.35 29.41 207,499
10/09/2018 29.1 29.93 29.1 29.82 244,500
10/08/2018 27.96 29.25 27.51 29.1 296,725
10/05/2018 27.04 28.395 26.53 28.05 342,195
10/04/2018 25.35 26.04 25.11 25.87 161,406
10/03/2018 25.57 25.64 25.31 25.36 135,194
10/02/2018 26.29 26.36 25.46 25.54 230,320
10/01/2018 26.8 26.97 26.23 26.27 257,595
09/28/2018 26.1 27.2 26.05 26.75 235,646
09/27/2018 26.55 26.8 25.8 26.15 170,306
09/26/2018 25.95 26.8 25.9039 26.55 164,420
09/25/2018 26.05 26.25 25.55 25.85 168,940
09/24/2018 26.25 26.3 25.75 26 206,964
09/21/2018 25.85 26.95 25.85 26.3 1,362,312
09/20/2018 26.4 26.5 25.45 25.85 358,812
09/19/2018 27.15 27.25 26.125 26.25 301,475
09/18/2018 27.25 27.6 27.05 27.15 274,681
09/17/2018 27.8 28.1 27.15 27.35 495,129
09/14/2018 28.2 28.35 27.35 27.9 442,217
09/13/2018 28.65 29.05 27.95 28.15 294,002
09/12/2018 29.75 29.8967 28.55 28.65 157,840
09/11/2018 29.8 30.25 29.5 29.8 151,699
09/10/2018 29.5 30.15 28.9 29.75 308,685
09/07/2018 29.5 29.95 29.3 29.45 131,630
*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?

Smart Portfolio