Quantcast

Fiesta Restaurant Group, Inc. Common Stock Historical Stock Prices

FRGI 
$19.625
*  
0.125
0.63%
Get FRGI Alerts
*Delayed - data as of Apr. 19, 2018 12:02 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-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.
12:02 19.65 19.85 19.40 19.625 47,193
04/18/2018 19.95 20.45 19.7 19.75 224,290
04/17/2018 19.95 20.15 19.9 19.9 254,558
04/16/2018 19.6 19.95 18.75 19.85 178,759
04/13/2018 19.5 19.5 19.05 19.45 152,351
04/12/2018 19.5 19.6 19.35 19.35 74,033
04/11/2018 19.2 19.7 19.2 19.45 94,727
04/10/2018 19.25 19.55 19.05 19.3 181,272
04/09/2018 19.7 19.8 19 19.05 148,779
04/06/2018 19.35 19.65 19.25 19.5 188,005
04/05/2018 19.1 19.75 19 19.5 301,025
04/04/2018 18 19.1 18 19 270,391
04/03/2018 18.3 18.6 18.05 18.3 195,552
04/02/2018 18.5 18.65 18 18.05 164,342
03/29/2018 18.15 18.65 17.9 18.5 293,799
03/28/2018 18.2 18.55 18.05 18.05 184,061
03/27/2018 18.55 18.65 17.75 18.1 168,066
03/26/2018 18.25 18.55 18.1 18.45 294,186
03/23/2018 18.25 18.4 17.8 17.95 257,063
03/22/2018 18.15 18.4 17.95 18.2 265,694
03/21/2018 18.15 18.45 17.9 18.3 155,417
03/20/2018 18.55 18.925 18.15 18.15 168,977
03/19/2018 18.6 18.625 18.15 18.45 221,421
03/16/2018 18.1 19 18.05 18.65 491,916
03/15/2018 18.55 18.65 17.95 18.05 189,941
03/14/2018 19.15 19.2 18.4 18.45 211,725
03/13/2018 19.25 19.35 18.9 19 232,062
03/12/2018 19 19.4 18.8 19.2 260,118
03/09/2018 17.7 19.1 17.65 19.05 231,601
03/08/2018 18.4 18.6 17.5 17.5 302,744
03/07/2018 18.35 18.775 18.1 18.4 500,782
03/06/2018 18.7 18.75 18.2 18.45 314,405
03/05/2018 18.15 18.75 18.05 18.7 287,663
03/02/2018 16.7 18.05 16.55 18 777,597
03/01/2018 16.95 17.5 16.4 16.6 635,490
02/28/2018 17 17.35 16.775 17 898,244
02/27/2018 19.05 19.55 17 17 690,139
02/26/2018 19.35 20.3 19.225 20.2 425,595
02/23/2018 19.55 19.55 18.95 19.3 188,916
02/22/2018 19.35 19.55 19.2 19.4 165,488
02/21/2018 18.9 19.6 18.9 19.25 209,924
02/20/2018 18.8 19.15 17.6 18.9 123,694
02/16/2018 18.9 19.15 18.55 18.9 185,109
02/15/2018 18.65 19.3 18.55 18.9 131,843
02/14/2018 17.75 18.55 17.75 18.55 167,664
02/13/2018 18 18 17.55 17.85 113,480
02/12/2018 18.05 18.2 17.45 18.1 191,106
02/09/2018 18.15 18.2 17.5 17.95 249,425
02/08/2018 18.15 18.25 17.65 17.95 234,193
02/07/2018 18.15 18.25 17.8 18.1 236,431
02/06/2018 17.3 18.75 17.3 18.25 358,412
02/05/2018 18.15 18.35 17.6 17.65 282,460
02/02/2018 18.75 19 18.25 18.35 219,551
02/01/2018 19.1 19.2 18.675 18.8 281,188
01/31/2018 19.55 19.65 19.05 19.2 205,910
01/30/2018 19.85 20.05 18.955 19.55 255,009
01/29/2018 19.95 20.125 19.7 19.95 174,147
01/26/2018 20.1 20.5 19.55 19.95 213,098
01/25/2018 20.1 20.45 19.8 20.1 351,142
01/24/2018 19.65 20.15 19.65 20 374,912
01/23/2018 19.5 19.75 19.3 19.7 157,553
01/22/2018 19.65 19.7 19 19.55 153,917
01/19/2018 19.25 19.75 19.25 19.65 213,312
01/18/2018 19.3 19.35 18.95 19.2 133,691
*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