Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiesta Restaurant Gp (NQ: FRGI )

8.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.000 8.270 7.830 8.230 262,300 +0.07(+0.86%)
May 28, 2020 8.560 8.585 8.150 8.160 126,753 -0.31(-3.66%)
May 27, 2020 8.710 8.710 8.160 8.470 254,652 +0.06(+0.71%)
May 26, 2020 8.500 8.830 8.130 8.410 325,643 +0.01(+0.12%)
May 22, 2020 8.140 8.460 8.062 8.400 161,200 +0.14(+1.69%)
May 21, 2020 7.530 8.300 7.530 8.260 363,238 +0.62(+8.12%)
May 20, 2020 7.490 7.675 7.220 7.640 393,210 +0.35(+4.80%)
May 19, 2020 7.640 7.700 7.250 7.290 197,820 -0.38(-4.95%)
May 18, 2020 7.980 8.250 7.610 7.670 239,189 +0.06(+0.79%)
May 15, 2020 7.470 8.060 7.350 7.610 209,800 +0.09(+1.20%)
May 14, 2020 6.330 7.640 6.300 7.520 249,054 +0.75(+11.08%)
May 13, 2020 7.110 7.270 6.320 6.770 243,081 -0.44(-6.10%)
May 12, 2020 7.770 7.840 7.185 7.210 152,813 -0.53(-6.85%)
May 11, 2020 7.570 7.960 7.460 7.740 186,022 +0.02(+0.26%)
May 08, 2020 6.180 7.850 5.970 7.720 561,700 +1.83(+31.07%)
May 07, 2020 6.010 6.200 5.870 5.890 167,659 -0.04(-0.67%)
May 06, 2020 6.010 6.200 5.850 5.930 170,614 -0.04(-0.67%)
May 05, 2020 6.600 6.750 5.910 5.970 205,849 -0.53(-8.15%)
May 04, 2020 6.610 6.770 6.240 6.500 122,728 -0.19(-2.84%)
May 01, 2020 6.980 7.200 6.410 6.690 168,900 -0.58(-8.04%)
Apr 30, 2020 7.740 7.740 7.010 7.275 165,464 -0.58(-7.44%)
Apr 29, 2020 6.880 7.960 6.800 7.860 317,476 +1.32(+20.18%)
Apr 28, 2020 6.750 6.907 6.380 6.540 159,058 +0.00(+0.00%)
Apr 27, 2020 6.120 6.690 6.040 6.540 125,714 +0.61(+10.29%)
Apr 24, 2020 6.740 6.830 5.920 5.930 161,000 -0.78(-11.62%)
Apr 23, 2020 6.790 6.830 6.570 6.710 230,592 +0.00(+0.00%)
Apr 22, 2020 6.800 7.040 6.590 6.710 328,472 +0.07(+1.05%)
Apr 21, 2020 6.120 6.670 6.120 6.640 106,866 +0.13(+2.00%)
Apr 20, 2020 7.010 7.150 6.500 6.510 115,214 -0.76(-10.45%)
Apr 17, 2020 6.830 7.300 6.830 7.270 256,500 +0.76(+11.67%)
Apr 16, 2020 6.260 6.540 5.900 6.510 278,107 +0.30(+4.83%)
Apr 15, 2020 5.890 6.301 5.890 6.210 326,478 +0.00(+0.00%)
Apr 14, 2020 6.110 6.450 6.040 6.210 202,896 +0.28(+4.72%)
Apr 13, 2020 6.020 6.195 5.760 5.930 423,782 -0.07(-1.17%)
Apr 09, 2020 5.660 6.260 5.450 6.000 535,900 +0.48(+8.70%)
Apr 08, 2020 5.390 5.750 5.310 5.520 422,633 +0.27(+5.14%)
Apr 07, 2020 5.150 5.490 4.960 5.250 337,230 +0.30(+6.06%)
Apr 06, 2020 4.060 4.970 4.060 4.950 280,053 +0.86(+21.03%)
Apr 03, 2020 3.960 4.100 3.890 4.090 389,900 +0.13(+3.28%)
Apr 02, 2020 3.710 4.120 3.710 3.960 378,641 +0.12(+3.13%)
Apr 01, 2020 3.920 4.010 3.660 3.840 282,652 -0.19(-4.71%)
Mar 31, 2020 4.220 4.510 3.930 4.030 242,629 -0.18(-4.28%)
Mar 30, 2020 4.620 4.620 4.180 4.210 198,542 -0.35(-7.68%)
Mar 27, 2020 5.410 5.410 4.480 4.560 378,300 -1.04(-18.57%)
Mar 26, 2020 5.500 5.870 5.240 5.600 350,049 +0.06(+1.08%)
Mar 25, 2020 5.490 5.760 5.210 5.540 313,012 +0.08(+1.47%)
Mar 24, 2020 5.210 6.140 5.100 5.460 549,307 +0.07(+1.30%)
Mar 23, 2020 5.100 5.410 4.500 5.390 639,866 +0.26(+5.07%)
Mar 20, 2020 3.470 5.130 3.470 5.130 511,900 +1.64(+46.99%)
Mar 19, 2020 2.970 3.540 2.820 3.490 631,971 +0.54(+18.31%)
Mar 18, 2020 3.560 3.820 2.720 2.950 756,843 -0.86(-22.57%)
Mar 17, 2020 3.820 4.050 3.610 3.810 635,605 +0.14(+3.81%)
Mar 16, 2020 4.640 4.880 3.040 3.670 1,713,821 -1.66(-31.14%)
Mar 13, 2020 5.060 5.330 4.530 5.330 504,100 +0.60(+12.68%)
Mar 12, 2020 6.240 6.258 4.720 4.730 431,760 -1.96(-29.30%)
Mar 11, 2020 7.030 7.083 6.505 6.690 323,558 -0.54(-7.47%)
Mar 10, 2020 6.820 7.250 6.400 7.230 375,822 +0.56(+8.40%)
Mar 09, 2020 7.010 7.220 6.660 6.670 334,326 -0.78(-10.47%)
Mar 06, 2020 7.840 7.840 7.190 7.450 675,700 -0.56(-6.99%)
Mar 05, 2020 8.780 8.900 8.000 8.010 312,001 -0.90(-10.10%)
Mar 04, 2020 8.940 8.950 8.440 8.910 260,148 +0.01(+0.11%)
Mar 03, 2020 9.090 9.445 8.770 8.900 419,016 -0.18(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.