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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frgi · 日线历史（复权）· FMP · 截至 2023年11月7日
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.
关于价格历史与 OHLCV 数据
Fiesta Restaurant Group, Inc.（FRGI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRGI 历史股价FMP 日线复权 OHLCV