Fiesta Restaurant Group Inc. Common Stockのデータ

Fiesta Restaurant Group Inc. Common Stockの基本情報

名前 Fiesta Restaurant Group Inc. Common Stock
ティッカー FRGI
国 United States
上場年 nan
セクター Consumer Services

Fiesta Restaurant Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.21 16.13 17.09 16.4 81600.0 16.4
2021-02-12 17.22 16.28 16.97 17.04 79200.0 17.04
2021-02-11 17.78 16.36 16.62 16.87 128000.0 16.87
2021-02-10 16.88 16.04 16.62 16.63 96400.0 16.63
2021-02-09 16.66 15.85 16.34 16.62 106700.0 16.62
2021-02-08 16.43 16.02 16.1 16.27 88500.0 16.27
2021-02-05 16.06 15.52 16.06 16.0 70300.0 16.0
2021-02-04 16.07 15.62 15.98 15.87 50800.0 15.87
2021-02-03 16.57 15.8 16.15 15.92 85100.0 15.92
2021-02-02 16.85 15.95 16.85 16.13 159300.0 16.13
2021-02-01 17.36 15.0 15.16 16.46 452900.0 16.46
2021-01-29 15.25 14.56 14.8 15.06 167600.0 15.06
2021-01-28 15.64 14.5 14.5 14.99 137200.0 14.99
2021-01-27 15.49 14.07 15.25 14.59 178900.0 14.59
2021-01-26 15.92 15.26 15.79 15.69 76500.0 15.69
2021-01-25 16.05 15.22 15.24 15.69 91000.0 15.69
2021-01-22 15.42 14.95 15.19 15.38 100300.0 15.38
2021-01-21 15.61 14.91 15.21 15.35 100700.0 15.35
2021-01-20 15.29 14.2 14.61 15.21 143700.0 15.21
2021-01-19 15.59 14.58 15.18 14.83 144100.0 14.83
2021-01-15 14.73 13.92 13.95 14.68 146000.0 14.68
2021-01-14 14.5 13.96 14.17 14.19 100000.0 14.19
2021-01-13 14.33 13.69 14.17 14.06 78700.0 14.06
2021-01-12 14.42 13.14 13.14 14.12 146000.0 14.12
2021-01-11 13.91 12.75 12.82 13.35 186900.0 13.35
2021-01-08 13.38 12.57 13.35 13.03 99600.0 13.03
2021-01-07 13.65 12.74 12.89 13.29 161100.0 13.29
2021-01-06 12.94 12.33 12.81 12.84 190900.0 12.84
2021-01-05 12.87 10.58 10.58 12.57 327900.0 12.57
2021-01-04 11.46 10.56 11.46 10.71 118500.0 10.71
2020-12-31 12.0 10.91 11.27 11.4 166000.0 11.4
2020-12-30 11.76 10.86 11.6 11.23 98700.0 11.23
2020-12-29 12.12 11.46 11.68 11.6 76600.0 11.6
2020-12-28 12.04 11.62 12.03 11.68 102700.0 11.68
2020-12-24 11.96 11.73 11.83 11.77 26900.0 11.77
2020-12-23 11.91 11.67 11.78 11.76 95900.0 11.76
2020-12-22 11.94 11.64 11.81 11.76 73000.0 11.76
2020-12-21 11.98 11.33 11.84 11.79 134300.0 11.79
2020-12-18 12.17 11.55 12.17 11.95 332200.0 11.95
2020-12-17 12.47 11.94 12.47 12.07 192100.0 12.07
2020-12-16 12.85 12.44 12.67 12.52 116300.0 12.52
2020-12-15 12.96 12.3 12.49 12.62 90700.0 12.62
2020-12-14 12.64 11.96 12.43 12.33 82500.0 12.33
2020-12-11 12.76 12.31 12.48 12.42 97900.0 12.42
2020-12-10 12.88 12.33 12.84 12.64 123200.0 12.64
2020-12-09 13.58 12.93 13.11 13.04 162600.0 13.04
2020-12-08 13.51 12.65 12.69 13.08 155700.0 13.08
2020-12-07 13.26 12.8 12.84 12.91 112400.0 12.91
2020-12-04 13.45 12.92 13.33 13.1 154300.0 13.1
2020-12-03 13.67 12.47 12.47 13.16 314500.0 13.16
2020-12-02 12.53 11.62 12.24 12.41 194500.0 12.41
2020-12-01 12.67 11.76 12.04 12.29 149100.0 12.29
2020-11-30 12.11 11.48 12.0 11.75 100600.0 11.75
2020-11-27 12.18 11.69 11.99 12.13 42100.0 12.13
2020-11-25 12.17 11.72 12.06 12.07 59800.0 12.07
2020-11-24 12.49 12.04 12.19 12.2 117200.0 12.2
2020-11-23 12.11 11.29 11.45 11.98 97300.0 11.98
2020-11-20 11.46 11.07 11.35 11.38 98900.0 11.38
2020-11-19 11.53 11.06 11.22 11.46 176500.0 11.46
2020-11-18 11.74 11.16 11.39 11.24 83200.0 11.24
2020-11-17 11.54 10.45 10.45 11.25 244800.0 11.25
2020-11-16 10.9 10.42 10.42 10.77 154800.0 10.77
2020-11-13 10.34 9.59 10.03 10.28 298300.0 10.28
2020-11-12 10.41 9.54 10.4 9.94 140300.0 9.94
2020-11-11 10.71 10.15 10.65 10.52 125700.0 10.52
2020-11-10 10.8 10.14 10.7 10.55 171600.0 10.55
2020-11-09 10.74 10.22 10.41 10.6 255100.0 10.6
2020-11-06 10.21 9.46 10.21 9.47 88400.0 9.47
2020-11-05 10.97 9.81 10.71 10.07 200700.0 10.07
2020-11-04 9.66 9.2 9.24 9.49 94400.0 9.49
2020-11-03 9.65 8.89 9.07 9.48 111100.0 9.48
2020-11-02 9.03 8.54 8.78 8.96 96800.0 8.96
2020-10-30 8.94 8.56 8.77 8.64 65100.0 8.64
2020-10-29 8.94 8.53 8.68 8.85 88400.0 8.85
2020-10-28 9.18 8.68 9.07 8.77 107500.0 8.77
2020-10-27 10.07 9.26 10.07 9.29 113100.0 9.29
2020-10-26 10.55 10.1 10.55 10.12 72200.0 10.12
2020-10-23 10.78 10.36 10.59 10.62 59300.0 10.62
2020-10-22 10.74 10.35 10.35 10.49 98800.0 10.49
2020-10-21 10.58 10.13 10.49 10.43 71900.0 10.43
2020-10-20 10.64 10.17 10.33 10.58 82200.0 10.58
2020-10-19 10.65 10.19 10.46 10.25 71300.0 10.25
2020-10-16 11.0 10.3 10.88 10.41 94000.0 10.41
2020-10-15 10.98 10.35 10.4 10.96 137400.0 10.96
2020-10-14 10.74 10.46 10.74 10.49 50100.0 10.49
2020-10-13 10.81 10.04 10.29 10.76 103200.0 10.76
2020-10-12 11.11 10.24 11.02 10.41 121500.0 10.41
2020-10-09 11.3 10.6 10.6 11.04 168500.0 11.04
2020-10-08 10.48 10.2 10.42 10.47 79300.0 10.47
2020-10-07 10.63 9.68 9.68 10.3 291300.0 10.3
2020-10-06 10.22 9.04 9.05 9.59 216200.0 9.59
2020-10-05 9.23 8.77 9.02 8.95 156200.0 8.95
2020-10-02 9.18 8.91 9.01 8.93 83400.0 8.93
2020-10-01 9.48 8.95 9.35 9.2 126600.0 9.2
2020-09-30 10.11 9.33 9.87 9.37 159100.0 9.37
2020-09-29 9.99 9.68 9.96 9.81 141500.0 9.81
2020-09-28 10.09 9.58 9.66 9.95 119300.0 9.95
2020-09-25 10.02 9.39 9.87 9.56 152200.0 9.56
2020-09-24 10.37 9.85 10.12 9.85 135600.0 9.85
2020-09-23 10.58 10.01 10.07 10.17 194400.0 10.17
2020-09-22 10.25 9.67 9.8 10.09 179400.0 10.09
2020-09-21 9.87 9.2 9.64 9.76 241900.0 9.76
2020-09-18 10.1 9.59 9.8 9.83 927600.0 9.83
2020-09-17 10.3 9.54 10.01 9.71 421800.0 9.71
2020-09-16 10.94 10.22 10.91 10.27 215000.0 10.27
2020-09-15 11.29 10.54 11.16 10.91 227900.0 10.91
2020-09-14 11.76 11.05 11.53 11.14 195200.0 11.14
2020-09-11 13.03 11.5 12.97 11.53 328700.0 11.53
2020-09-10 13.46 12.69 12.69 12.9 378100.0 12.9
2020-09-09 12.85 12.02 12.17 12.55 423300.0 12.55
2020-09-08 12.33 10.97 10.98 12.06 462400.0 12.06
2020-09-04 11.43 10.99 11.08 11.07 233700.0 11.07
2020-09-03 11.18 10.43 10.43 10.96 279900.0 10.96
2020-09-02 10.68 10.12 10.36 10.5 250300.0 10.5
2020-09-01 10.74 9.97 10.1 10.34 286200.0 10.34
2020-08-31 10.39 9.91 10.38 10.02 373700.0 10.02
2020-08-28 10.7 10.32 10.57 10.39 157100.0 10.39
2020-08-27 10.87 10.26 10.44 10.42 232800.0 10.42
2020-08-26 10.81 10.36 10.47 10.44 252500.0 10.44
2020-08-25 10.93 10.24 10.88 10.48 215200.0 10.48
2020-08-24 10.98 10.17 10.33 10.78 311800.0 10.78
2020-08-21 10.21 9.67 9.79 10.13 207500.0 10.13
2020-08-20 9.9 9.37 9.43 9.79 278100.0 9.79
2020-08-19 9.71 9.3 9.65 9.58 181700.0 9.58
2020-08-18 10.0 9.13 9.5 9.68 349100.0 9.68
2020-08-17 9.62 9.0 9.41 9.49 158900.0 9.49
2020-08-14 9.49 9.07 9.23 9.44 180200.0 9.44
2020-08-13 9.54 8.73 8.79 9.34 290100.0 9.34
2020-08-12 9.27 8.63 9.13 8.88 224500.0 8.88
2020-08-11 9.71 8.94 9.35 9.03 379200.0 9.03
2020-08-10 9.62 9.07 9.4 9.28 234900.0 9.28
2020-08-07 9.46 8.91 9.1 9.3 378600.0 9.3
2020-08-06 9.15 7.74 8.35 9.02 1984400.0 9.02
2020-08-05 6.75 6.41 6.62 6.55 244300.0 6.55
2020-08-04 6.69 6.2 6.2 6.55 161400.0 6.55
2020-08-03 6.5 6.05 6.5 6.25 176300.0 6.25
2020-07-31 6.53 6.24 6.49 6.48 218700.0 6.48
2020-07-30 6.65 6.23 6.4 6.53 191300.0 6.53
2020-07-29 6.65 6.2 6.32 6.56 216200.0 6.56
2020-07-28 6.4 6.06 6.13 6.28 162800.0 6.28
2020-07-27 6.52 6.12 6.43 6.18 156500.0 6.18
2020-07-24 6.53 6.23 6.52 6.39 182600.0 6.39
2020-07-23 6.56 6.26 6.4 6.53 165200.0 6.53
2020-07-22 6.7 6.24 6.32 6.42 201700.0 6.42
2020-07-21 6.78 6.28 6.69 6.31 203200.0 6.31
2020-07-20 6.89 6.51 6.89 6.6 202100.0 6.6
2020-07-17 7.1 6.46 6.46 6.96 339200.0 6.96
2020-07-16 6.35 6.08 6.32 6.25 93000.0 6.25
2020-07-15 6.45 6.02 6.02 6.4 151600.0 6.4
2020-07-14 6.05 5.7 5.79 5.83 137300.0 5.83
2020-07-13 6.21 5.66 5.82 5.83 126100.0 5.83
2020-07-10 5.75 5.36 5.48 5.75 79000.0 5.75
2020-07-09 5.84 5.5 5.84 5.52 122800.0 5.52
2020-07-08 6.13 5.79 5.96 5.85 143900.0 5.85
2020-07-07 6.27 5.94 6.15 5.97 144200.0 5.97
2020-07-06 6.35 5.95 6.35 6.27 116400.0 6.27
2020-07-02 6.53 6.07 6.48 6.15 119400.0 6.15
2020-07-01 6.58 6.19 6.34 6.28 120900.0 6.28
2020-06-30 6.41 6.14 6.33 6.38 189500.0 6.38
2020-06-29 6.55 5.9 6.09 6.39 170600.0 6.39
2020-06-26 6.03 5.62 5.92 5.98 756000.0 5.98
2020-06-25 6.29 5.79 6.17 6.0 252700.0 6.0
2020-06-24 6.68 6.08 6.53 6.27 217300.0 6.27
2020-06-23 6.66 6.19 6.39 6.59 238700.0 6.59
2020-06-22 6.29 5.77 6.22 6.25 294000.0 6.25
2020-06-19 6.94 6.2 6.84 6.35 384500.0 6.35
2020-06-18 6.91 6.56 6.75 6.76 142600.0 6.76
2020-06-17 7.22 6.66 6.98 6.84 139400.0 6.84
2020-06-16 7.59 6.93 7.59 6.95 192600.0 6.95
2020-06-15 7.06 6.46 6.74 6.98 231200.0 6.98
2020-06-12 7.47 6.46 7.33 7.04 429300.0 7.04
2020-06-11 7.6 6.66 7.34 6.92 420700.0 6.92
2020-06-10 8.95 7.48 8.95 7.58 556400.0 7.58
2020-06-09 9.49 8.94 9.32 9.05 162700.0 9.05
2020-06-08 10.23 9.53 10.1 9.6 182700.0 9.6
2020-06-05 10.28 9.55 9.75 9.81 273800.0 9.81
2020-06-04 9.48 8.51 8.57 9.27 248500.0 9.27
2020-06-03 8.95 8.34 8.54 8.66 248500.0 8.66
2020-06-02 8.51 8.09 8.21 8.3 113400.0 8.3
2020-06-01 8.54 8.07 8.23 8.08 104900.0 8.08
2020-05-29 8.27 7.83 8.0 8.23 262400.0 8.23
2020-05-28 8.59 8.15 8.56 8.16 126800.0 8.16
2020-05-27 8.71 8.16 8.71 8.47 254700.0 8.47
2020-05-26 8.83 8.13 8.5 8.41 325600.0 8.41
2020-05-22 8.46 8.06 8.14 8.4 161200.0 8.4
2020-05-21 8.3 7.53 7.53 8.26 363200.0 8.26
2020-05-20 7.68 7.22 7.49 7.64 393200.0 7.64
2020-05-19 7.7 7.25 7.64 7.29 197800.0 7.29
2020-05-18 8.25 7.61 7.98 7.67 239200.0 7.67
2020-05-15 8.06 7.35 7.47 7.61 209800.0 7.61
2020-05-14 7.64 6.3 6.33 7.52 249100.0 7.52
2020-05-13 7.27 6.32 7.11 6.77 243100.0 6.77
2020-05-12 7.84 7.19 7.77 7.21 152800.0 7.21
2020-05-11 7.96 7.46 7.57 7.74 186000.0 7.74
2020-05-08 7.85 5.97 6.18 7.72 561700.0 7.72
2020-05-07 6.2 5.87 6.01 5.89 167700.0 5.89
2020-05-06 6.2 5.85 6.01 5.93 170600.0 5.93
2020-05-05 6.75 5.91 6.6 5.97 205800.0 5.97
2020-05-04 6.77 6.24 6.61 6.5 122700.0 6.5
2020-05-01 7.2 6.41 6.98 6.69 168900.0 6.69
2020-04-30 7.74 7.01 7.74 7.28 165500.0 7.28
2020-04-29 7.96 6.8 6.88 7.86 317500.0 7.86
2020-04-28 6.91 6.38 6.75 6.54 159100.0 6.54
2020-04-27 6.69 6.04 6.12 6.54 125700.0 6.54
2020-04-24 6.83 5.92 6.74 5.93 160800.0 5.93
2020-04-23 6.83 6.57 6.79 6.71 230600.0 6.71
2020-04-22 7.04 6.59 6.8 6.71 328500.0 6.71
2020-04-21 6.67 6.12 6.12 6.64 106900.0 6.64
2020-04-20 7.15 6.5 7.01 6.51 115200.0 6.51
2020-04-17 7.3 6.83 6.83 7.27 256600.0 7.27
2020-04-16 6.54 5.9 6.26 6.51 278000.0 6.51
2020-04-15 6.3 5.89 5.89 6.21 326500.0 6.21
2020-04-14 6.45 6.04 6.11 6.21 202900.0 6.21
2020-04-13 6.2 5.76 6.02 5.93 423800.0 5.93
2020-04-09 6.26 5.45 5.66 6.0 536000.0 6.0
2020-04-08 5.75 5.31 5.39 5.52 422600.0 5.52
2020-04-07 5.49 4.96 5.15 5.25 337200.0 5.25
2020-04-06 4.97 4.06 4.06 4.95 280100.0 4.95
2020-04-03 4.1 3.89 3.96 4.09 389900.0 4.09
2020-04-02 4.12 3.71 3.71 3.96 378600.0 3.96
2020-04-01 4.01 3.66 3.92 3.84 282700.0 3.84
2020-03-31 4.51 3.93 4.22 4.03 242600.0 4.03
2020-03-30 4.62 4.18 4.62 4.21 198500.0 4.21
2020-03-27 5.41 4.48 5.41 4.56 378400.0 4.56
2020-03-26 5.87 5.24 5.5 5.6 350000.0 5.6
2020-03-25 5.76 5.21 5.49 5.54 313000.0 5.54
2020-03-24 6.14 5.1 5.21 5.46 549300.0 5.46
2020-03-23 5.41 4.5 5.1 5.39 639900.0 5.39
2020-03-20 5.13 3.47 3.47 5.13 511800.0 5.13
2020-03-19 3.54 2.82 2.97 3.49 632000.0 3.49
2020-03-18 3.82 2.72 3.56 2.95 756800.0 2.95
2020-03-17 4.05 3.61 3.82 3.81 635600.0 3.81
2020-03-16 4.88 3.04 4.64 3.67 1713800.0 3.67
2020-03-13 5.33 4.53 5.06 5.33 504000.0 5.33
2020-03-12 6.26 4.72 6.24 4.73 431800.0 4.73
2020-03-11 7.08 6.51 7.03 6.69 323600.0 6.69
2020-03-10 7.25 6.4 6.82 7.23 375800.0 7.23
2020-03-09 7.22 6.66 7.01 6.67 334300.0 6.67
2020-03-06 7.84 7.19 7.84 7.45 675800.0 7.45
2020-03-05 8.9 8.0 8.78 8.01 312000.0 8.01
2020-03-04 8.95 8.44 8.94 8.91 260100.0 8.91
2020-03-03 9.45 8.77 9.09 8.9 419000.0 8.9
2020-03-02 9.76 8.65 9.74 9.08 378700.0 9.08
2020-02-28 9.7 9.08 9.17 9.66 391700.0 9.66
2020-02-27 9.8 8.11 8.6 9.44 581100.0 9.44
2020-02-26 10.01 9.03 10.01 9.1 242500.0 9.1
2020-02-25 10.31 9.88 10.31 9.97 189500.0 9.97
2020-02-24 10.5 10.08 10.17 10.26 204800.0 10.26
2020-02-21 10.51 10.32 10.39 10.4 169200.0 10.4
2020-02-20 10.55 10.25 10.25 10.4 260200.0 10.4
2020-02-19 10.41 10.12 10.31 10.26 190200.0 10.26
2020-02-18 10.48 10.1 10.32 10.32 315900.0 10.32