Fiesta Restaurant Group, Inc. (FRGI) NASDAQ

8.50

+0.005(+0.06%)

Updated at October 27, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20238.498.498.498.498.490
November 06, 20238.498.498.498.498.490
November 03, 20238.498.498.498.498.490
November 02, 20238.498.498.498.498.490
November 01, 20238.498.498.498.498.490
October 31, 20238.498.498.498.498.490
October 30, 20238.498.498.498.498.490
October 27, 20238.58.498.498.58.49501,797
October 26, 20238.58.498.498.58.49218,441
October 25, 20238.58.498.498.58.49343,295
October 24, 20238.498.498.498.518.49184,162
October 23, 20238.488.498.498.58.4871,287
October 20, 20238.58.498.498.58.48211,716
October 19, 20238.488.488.488.498.48123,931
October 18, 20238.58.488.488.58.48101,033
October 17, 20238.488.498.498.498.47170,222
October 16, 20238.498.478.478.58.47171,049
October 13, 20238.478.478.478.498.4780,681
October 12, 20238.478.478.478.488.4684,309
October 11, 20238.468.478.478.498.4664,942
October 10, 20238.478.468.468.498.46141,242
October 09, 20238.458.468.468.488.4586,289
October 06, 20238.458.478.478.488.45114,000
October 05, 20238.458.458.458.478.45149,634
October 04, 20238.458.458.458.468.45135,608
October 03, 20238.468.458.458.478.45119,661
October 02, 20238.448.468.468.488.4497,050
September 29, 20238.468.468.468.468.4570,194
September 28, 20238.458.458.458.468.44203,129
September 27, 20238.458.448.448.468.41171,382
September 26, 20238.458.448.448.468.41563,089
September 25, 20238.458.448.448.468.4488,691
September 22, 20238.448.468.468.468.44306,982
September 21, 20238.448.448.448.468.43302,535
September 20, 20238.458.448.448.468.4459,607
September 19, 20238.438.448.448.458.4290,931
September 18, 20238.458.438.438.458.4274,576
September 15, 20238.418.468.468.478.41526,575
September 14, 20238.448.418.418.458.41165,007
September 13, 20238.458.418.418.488.41241,344
September 12, 20238.428.458.458.458.42341,099
September 11, 20238.418.48.48.418.38888,622
September 08, 20238.48.388.388.418.38533,823
September 07, 20238.418.398.398.428.36804,268
September 06, 20238.438.418.418.438.41294,818
September 05, 20238.418.428.428.428.4152,381
September 01, 20238.428.428.428.428.4271,715
August 31, 20238.428.418.418.448.4127,757
August 30, 20238.48.428.428.428.455,414
August 29, 20238.48.428.428.448.4101,213
August 28, 20238.418.428.428.458.4116,898
August 25, 20238.398.428.428.438.37229,355
August 24, 20238.378.388.388.398.36317,569
August 23, 20238.398.398.398.48.38302,028
August 22, 20238.388.388.388.418.37131,571
August 21, 20238.378.378.378.418.37170,296
August 18, 20238.358.378.378.418.35171,205
August 17, 20238.358.358.358.398.35240,660
August 16, 20238.338.338.338.418.33447,975
August 15, 20238.358.338.338.368.33222,536
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved