Fiesta Restaurant Group Inc (FRGI) Historical Stock Data
8.49 ↑0.00 (0.00%)
As of October 27, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FRGI is down -0.02% a day on average. There have been 17 days where Fiesta Restaurant Group Inc closed green and 13 days where FRGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.49 | 8.50 | 480.70K |
| 2023-10-26 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.49 | 8.50 | 218.44K |
| 2023-10-25 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.49 | 8.50 | 342.63K |
| 2023-10-24 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.51 | 183.60K |
| 2023-10-23 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.48 | 8.50 | 69.75K |
| 2023-10-20 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.48 | 8.50 | 209.98K |
| 2023-10-19 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.48 | 8.49 | 122.69K |
| 2023-10-18 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.48 | 8.50 | 100.05K |
| 2023-10-17 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.47 | 8.49 | 163.01K |
| 2023-10-16 | 8.49 | 8.47 | ↓$0.02 (-0.24%) | 8.47 | 8.50 | 170.89K |
| 2023-10-13 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.47 | 8.47 | 80.68K |
| 2023-10-12 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.46 | 8.48 | 84.03K |
| 2023-10-11 | 8.46 | 8.47 | ↑$0.01 (0.12%) | 8.46 | 8.48 | 63.82K |
| 2023-10-10 | 8.47 | 8.46 | ↓$0.01 (-0.12%) | 8.46 | 8.49 | 140.43K |
| 2023-10-09 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.45 | 8.48 | 85.39K |
| 2023-10-06 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.45 | 8.48 | 112.29K |
| 2023-10-05 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.45 | 8.46 | 144.01K |
| 2023-10-04 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.45 | 8.46 | 134.18K |
| 2023-10-03 | 8.46 | 8.45 | ↓$0.01 (-0.12%) | 8.45 | 8.47 | 118.98K |
| 2023-10-02 | 8.44 | 8.46 | ↑$0.02 (0.24%) | 8.44 | 8.48 | 96.94K |
| 2023-09-29 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.45 | 8.46 | 68.14K |
| 2023-09-28 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.44 | 8.46 | 200.73K |
| 2023-09-27 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.41 | 8.46 | 169.67K |
| 2023-09-26 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.41 | 8.46 | 562.89K |
| 2023-09-25 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.44 | 8.46 | 84.72K |
| 2023-09-22 | 8.44 | 8.46 | ↑$0.02 (0.24%) | 8.44 | 8.46 | 304.11K |
| 2023-09-21 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.43 | 8.46 | 252K |
| 2023-09-20 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.44 | 8.46 | 59.02K |
| 2023-09-19 | 8.43 | 8.44 | ↑$0.01 (0.12%) | 8.42 | 8.45 | 90.83K |
| 2023-09-18 | 8.45 | 8.43 | ↓$0.02 (-0.24%) | 8.42 | 8.45 | 74.44K |
Create an account or log in to view more rows.
$FRGI Buy it up so it crashes harder in the next two trading days
$FRGI C'mon
do a spike!!
$FRGI I love you!
$FRGI i need more
$FRGI get ready bears and bulls
$FRGI another bear trap
$FRGI who else excited??
$FRGI Slapping that ask today
$FRGI oh my!
$FRGI today feels different to the moon