Fiesta Restaurant Group, Inc. - Price History
Stock symbol FRGI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FRGI (Fiesta Restaurant Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.50 | $8.50 |
| December 2023 | $8.50 | $8.50 |
| November 2023 | $8.49 | $8.49 |
| October 2023 | $8.49 | $8.49 |
| September 2023 | $8.46 | $8.46 |
| August 2023 | $8.41 | $8.41 |
| July 2023 | $7.70 | $7.70 |
| June 2023 | $7.94 | $7.94 |
| May 2023 | $7.19 | $7.19 |
| April 2023 | $8.03 | $8.03 |
| March 2023 | $8.22 | $8.22 |
| February 2023 | $8.05 | $8.05 |
| January 2023 | $8.48 | $8.48 |
| December 2022 | $7.35 | $7.35 |
| November 2022 | $6.52 | $6.52 |
| October 2022 | $6.93 | $6.93 |
| September 2022 | $6.34 | $6.34 |
| August 2022 | $6.67 | $6.67 |
| July 2022 | $8.21 | $8.21 |
| June 2022 | $7.14 | $7.14 |
| May 2022 | $7.45 | $7.45 |
| April 2022 | $6.80 | $6.80 |
| March 2022 | $7.48 | $7.48 |
| February 2022 | $10.07 | $10.07 |
| January 2022 | $9.47 | $9.47 |
| December 2021 | $11.01 | $11.01 |
| November 2021 | $9.33 | $9.33 |
| October 2021 | $10.54 | $10.54 |
| September 2021 | $10.96 | $10.96 |
| August 2021 | $12.01 | $12.01 |
| July 2021 | $13.39 | $13.39 |
| June 2021 | $13.43 | $13.43 |
| May 2021 | $13.59 | $13.59 |
| April 2021 | $14.74 | $14.74 |
| March 2021 | $12.59 | $12.59 |
| February 2021 | $15.26 | $15.26 |
| January 2021 | $15.06 | $15.06 |
| December 2020 | $11.40 | $11.40 |
| November 2020 | $11.75 | $11.75 |
| October 2020 | $8.64 | $8.64 |
| September 2020 | $9.37 | $9.37 |
| August 2020 | $10.02 | $10.02 |
| July 2020 | $6.48 | $6.48 |
| June 2020 | $6.38 | $6.38 |
| May 2020 | $8.23 | $8.23 |
| April 2020 | $7.28 | $7.28 |
| March 2020 | $4.03 | $4.03 |
| February 2020 | $9.66 | $9.66 |
| January 2020 | $9.93 | $9.93 |
| December 2019 | $9.89 | $9.89 |
| November 2019 | $9.90 | $9.90 |
| October 2019 | $8.60 | $8.60 |
| September 2019 | $10.42 | $10.42 |
| August 2019 | $8.64 | $8.64 |
| July 2019 | $9.55 | $9.55 |
| June 2019 | $13.14 | $13.14 |
| May 2019 | $14.18 | $14.18 |
| April 2019 | $12.66 | $12.66 |
| March 2019 | $13.11 | $13.11 |
| February 2019 | $15.07 | $15.07 |
| January 2019 | $14.86 | $14.86 |
| December 2018 | $15.51 | $15.51 |
| November 2018 | $18.85 | $18.85 |
| October 2018 | $25.81 | $25.81 |
| September 2018 | $26.75 | $26.75 |
| August 2018 | $28.75 | $28.75 |
| July 2018 | $29.05 | $29.05 |
| June 2018 | $28.70 | $28.70 |
| May 2018 | $24.85 | $24.85 |
| April 2018 | $21 | $21 |
| March 2018 | $18.50 | $18.50 |
| February 2018 | $17 | $17 |
| January 2018 | $19.20 | $19.20 |
| December 2017 | $19 | $19 |
| November 2017 | $18.90 | $18.90 |
| October 2017 | $16.55 | $16.55 |
| September 2017 | $19 | $19 |
| August 2017 | $17.40 | $17.40 |
| July 2017 | $16.80 | $16.80 |
| June 2017 | $20.65 | $20.65 |
| May 2017 | $22.05 | $22.05 |
| April 2017 | $24.35 | $24.35 |
| March 2017 | $24.20 | $24.20 |
| February 2017 | $19.85 | $19.85 |
| January 2017 | $26.30 | $26.30 |
| December 2016 | $29.85 | $29.85 |
| November 2016 | $28.65 | $28.65 |
| October 2016 | $26.40 | $26.40 |
| September 2016 | $24 | $24 |
| August 2016 | $25.26 | $25.26 |
| July 2016 | $22.34 | $22.34 |
| June 2016 | $21.81 | $21.81 |
| May 2016 | $25.13 | $25.13 |
| April 2016 | $32.11 | $32.11 |
| March 2016 | $32.78 | $32.78 |
| February 2016 | $33.12 | $33.12 |
| January 2016 | $36.40 | $36.40 |
| December 2015 | $33.60 | $33.60 |
| November 2015 | $38.43 | $38.43 |
| October 2015 | $35.36 | $35.36 |
| September 2015 | $45.37 | $45.37 |
| August 2015 | $51.64 | $51.64 |
| July 2015 | $58.13 | $58.13 |
| June 2015 | $50 | $50 |
| May 2015 | $46.53 | $46.53 |
| April 2015 | $50.55 | $50.55 |
| March 2015 | $61 | $61 |
| February 2015 | $65.01 | $65.01 |
| January 2015 | $59.07 | $59.07 |
| December 2014 | $60.80 | $60.80 |
| November 2014 | $56.06 | $56.06 |
| October 2014 | $55.15 | $55.15 |
| September 2014 | $49.68 | $49.68 |
| August 2014 | $49.09 | $49.09 |
| July 2014 | $45.38 | $45.38 |
| June 2014 | $46.41 | $46.41 |
| May 2014 | $40.27 | $40.27 |
| April 2014 | $36.61 | $36.61 |
| March 2014 | $45.59 | $45.59 |
| February 2014 | $50.23 | $50.23 |
| January 2014 | $42.97 | $42.97 |
| December 2013 | $52.24 | $52.24 |
| November 2013 | $48.97 | $48.97 |
| October 2013 | $42.39 | $42.39 |
| September 2013 | $37.63 | $37.63 |
| August 2013 | $32.67 | $32.67 |
| July 2013 | $31.55 | $31.55 |
| June 2013 | $34.36 | $34.36 |
| May 2013 | $35.57 | $35.57 |
| April 2013 | $27.26 | $27.26 |
| March 2013 | $26.57 | $26.57 |
| February 2013 | $22.60 | $22.60 |
| January 2013 | $17.81 | $17.81 |
| December 2012 | $15.32 | $15.32 |
| November 2012 | $15.04 | $15.04 |
| October 2012 | $13.22 | $13.22 |
| September 2012 | $15.87 | $15.87 |
| August 2012 | $16.06 | $16.06 |
| July 2012 | $15.39 | $15.39 |
| June 2012 | $13.23 | $13.23 |
| May 2012 | $12.20 | $12.20 |
| April 2012 | $12 | $12 |
FRGI
Price: $8.50
52 week price:
Earnings Per Share: 0.68 USD
P/E Ratio: 20.75
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 63500
Ebitda: -3.9 millionMarket Capitalization: 222.3 million