FRGI

Fiesta Restaurant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fiesta Restaurant Group Inc FRGI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.49 3.45% 14.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.95 13.92 14.73 14.68 14.19
more quote information »

FRGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.3514.7312.5713.71122,2431.339.96%
1 Month12.1714.7310.5612.44139,7712.5120.62%
3 Months10.5914.738.5311.65135,0014.0938.62%
6 Months6.0214.736.0110.15193,8788.66143.85%
1 Year10.5114.732.728.33243,0204.1739.68%
3 Years19.5530.8752.7214.44251,651-4.87-24.91%
5 Years36.0038.542.7219.88321,579-21.32-59.22%

FRGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 14.68 0.49 3.45% 13.95 14.73 13.92 146,019
Jan 14 2021 14.19 0.13 0.92% 14.17 14.50 13.96 99,979
Jan 13 2021 14.06 -0.06 -0.42% 14.17 14.33 13.6886 78,749
Jan 12 2021 14.12 0.77 5.77% 13.14 14.42 13.14 146,003
Jan 11 2021 13.35 0.32 2.46% 12.82 13.91 12.75 186,935
Jan 08 2021 13.03 -0.26 -1.96% 13.35 13.375 12.57 99,550
Jan 07 2021 13.29 0.45 3.5% 12.89 13.645 12.865 161,091
Jan 06 2021 12.84 0.27 2.15% 12.81 12.94 12.33 190,878
Jan 05 2021 12.57 1.86 17.37% 10.58 12.87 10.58 327,919
Jan 04 2021 10.71 -0.69 -6.05% 11.46 11.46 10.56 118,472
Dec 31 2020 11.40 0.17 1.51% 11.27 12.00 10.91 165,980
Dec 30 2020 11.23 -0.37 -3.19% 11.60 11.76 10.86 98,724
Dec 29 2020 11.60 -0.08 -0.68% 11.68 12.12 11.46 76,553
Dec 28 2020 11.68 -0.09 -0.76% 12.03 12.04 11.62 102,746
Dec 24 2020 11.77 0.01 0.09% 11.83 11.865 11.73 26,910
Dec 23 2020 11.76 0.00 0.0% 11.78 11.91 11.67 95,921
Dec 22 2020 11.76 -0.03 -0.25% 11.81 11.935 11.64 72,994
Dec 21 2020 11.79 -0.16 -1.34% 11.84 11.98 11.33 134,322
Dec 18 2020 11.95 -0.12 -0.99% 12.17 12.17 11.55 332,153
Dec 17 2020 12.07 -0.45 -3.59% 12.47 12.47 11.94 192,050
See More Historical Prices »


Your Recent History
NASDAQ
FRGI
Fiesta Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.