Fiesta Restaurant Group, Inc.
FRGINASDAQConsumer Cyclical
$8.50
+$0.01(+0.06%)
Market Cap$222476405
P/E Ratio—
52W High$9.28
52W Low$6.0
Fiesta Restaurant Group, Inc. (FRGI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
frgi · EOD price history · split-adj. · FMP · as of Nov 7, 2023
5-Year High5Y
$15.62
Jul 1, 2021
-45.6% from here
5-Year Low5Y
$5.89
Oct 13, 2022
+44.2% from low
IPO Priceadj.
$12.50
Apr 26, 2012
-32.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$13.44
Jun 9, 2021
-36.8% in 5Y
10 Years Ago
$24.86
Jun 9, 2016
-65.8% in 10Y
Historical Price Data · FRGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 7, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Nov 6, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Nov 3, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Nov 2, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Nov 1, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Oct 31, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Oct 30, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| Oct 27, 2023 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 502K | -0.12% |
| Oct 26, 2023 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 218K | -0.12% |
| Oct 25, 2023 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 343K | -0.12% |
| Oct 24, 2023 | $8.49 | $8.51 | $8.49 | $8.49 | $8.49 | 184K | +0.00% |
| Oct 23, 2023 | $8.48 | $8.50 | $8.48 | $8.49 | $8.49 | 71K | +0.12% |
| Oct 20, 2023 | $8.50 | $8.50 | $8.48 | $8.49 | $8.49 | 212K | -0.12% |
| Oct 19, 2023 | $8.48 | $8.49 | $8.48 | $8.48 | $8.48 | 124K | +0.00% |
| Oct 18, 2023 | $8.50 | $8.50 | $8.48 | $8.48 | $8.48 | 101K | -0.24% |
| Oct 17, 2023 | $8.48 | $8.49 | $8.47 | $8.49 | $8.49 | 170K | +0.12% |
| Oct 16, 2023 | $8.49 | $8.50 | $8.47 | $8.47 | $8.47 | 171K | -0.24% |
| Oct 13, 2023 | $8.47 | $8.49 | $8.47 | $8.47 | $8.47 | 81K | +0.00% |
| Oct 12, 2023 | $8.47 | $8.48 | $8.46 | $8.47 | $8.47 | 84K | +0.00% |
| Oct 11, 2023 | $8.46 | $8.49 | $8.46 | $8.47 | $8.47 | 65K | +0.12% |
Showing 1–20 of 608 records
Annual Stock Price Performance · FRGI
Jan 1 → Dec 31 · 3 years2023+15.0%$7.38 → $8.49
+15.0%
2022-33.2%$11.01 → $7.35
-33.2%
2021-17.4%$13.33 → $11.01
-17.4%
Best Year2023 · +15.0%
Worst Year2022 · -33.2%
Positive Years1 / 3
Avg Annual Return-11.9%
3Y Total Return-36.3%
3Y CAGR~-14.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in FRGI?
If you invested $1,000 in FRGI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$342
Total Return-65.8%
CAGR~-10.2% / yr
Profit$-658
Based on Jun 9, 2016 · $24.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fiesta Restaurant Group, Inc. (FRGI) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $8.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FRGI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FRGI historical stock pricesFMP EOD datasplit-adjusted OHLCV