Skip to main content
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 (%)
Dec 30, 2022 7.340 7.380 7.175 7.350 49,432 -0.07(-0.94%)
Dec 29, 2022 7.140 7.430 7.100 7.420 24,791 +0.25(+3.49%)
Dec 28, 2022 7.100 7.232 6.840 7.170 41,335 +0.11(+1.56%)
Dec 27, 2022 7.130 7.530 6.850 7.060 76,047 -0.19(-2.62%)
Dec 23, 2022 7.110 7.397 6.830 7.250 24,151 +0.09(+1.26%)
Dec 22, 2022 7.000 7.200 6.710 7.160 18,719 +0.14(+1.99%)
Dec 21, 2022 7.060 7.200 6.540 7.020 38,350 -0.05(-0.71%)
Dec 20, 2022 6.920 7.090 6.230 7.070 35,188 +0.20(+2.91%)
Dec 19, 2022 6.820 6.955 6.520 6.870 31,307 +0.05(+0.73%)
Dec 16, 2022 6.850 6.850 6.630 6.820 19,292 -0.01(-0.15%)
Dec 15, 2022 6.510 6.900 6.510 6.830 15,038 +0.07(+1.04%)
Dec 14, 2022 6.520 6.870 6.520 6.760 29,581 +0.12(+1.81%)
Dec 13, 2022 6.490 6.950 6.490 6.640 71,289 +0.01(+0.15%)
Dec 12, 2022 6.750 7.000 6.305 6.630 82,143 +0.00(+0.00%)
Dec 09, 2022 6.000 6.738 6.000 6.630 130,248 +0.12(+1.84%)
Dec 08, 2022 6.290 6.640 6.160 6.510 39,913 +0.21(+3.33%)
Dec 07, 2022 6.500 6.570 6.080 6.300 35,008 +0.03(+0.48%)
Dec 06, 2022 6.570 6.570 6.035 6.270 21,150 +0.09(+1.46%)
Dec 05, 2022 6.250 6.380 6.100 6.180 27,235 -0.14(-2.22%)
Dec 02, 2022 6.390 6.530 6.310 6.320 20,766 -0.26(-3.95%)
Dec 01, 2022 6.520 6.790 6.480 6.580 10,718 +0.06(+0.92%)
Nov 30, 2022 6.510 6.700 6.220 6.520 38,573 +0.04(+0.62%)
Nov 29, 2022 6.630 6.937 6.260 6.480 20,942 -0.12(-1.82%)
Nov 28, 2022 6.700 6.960 6.600 6.600 5,505 -0.09(-1.35%)
Nov 25, 2022 6.870 6.870 6.690 6.690 6,660 -0.21(-3.04%)
Nov 23, 2022 6.720 6.900 6.700 6.900 6,803 +0.11(+1.62%)
Nov 22, 2022 6.720 6.810 6.700 6.790 9,321 -0.01(-0.15%)
Nov 21, 2022 6.740 6.820 6.600 6.800 15,303 -0.05(-0.73%)
Nov 18, 2022 6.965 6.965 6.320 6.850 18,462 +0.11(+1.63%)
Nov 17, 2022 6.770 6.770 6.500 6.740 8,288 -0.05(-0.74%)
Nov 16, 2022 6.790 6.880 6.570 6.790 7,662 -0.11(-1.59%)
Nov 15, 2022 6.910 6.950 6.720 6.900 18,812 -0.07(-1.00%)
Nov 14, 2022 6.590 6.970 6.540 6.970 25,660 +0.03(+0.43%)
Nov 11, 2022 6.970 7.157 6.372 6.940 28,083 -0.31(-4.28%)
Nov 10, 2022 7.010 7.250 6.670 7.250 56,435 +0.30(+4.32%)
Nov 09, 2022 6.590 6.950 6.440 6.950 30,449 +0.07(+1.02%)
Nov 08, 2022 6.600 7.000 6.230 6.880 27,135 +0.28(+4.24%)
Nov 07, 2022 6.470 6.680 6.410 6.600 19,906 +0.21(+3.29%)
Nov 04, 2022 6.110 6.450 6.110 6.390 28,609 +0.21(+3.40%)
Nov 03, 2022 6.197 6.335 6.090 6.180 11,426 -0.12(-1.90%)
Nov 02, 2022 6.600 6.600 6.230 6.300 28,471 -0.37(-5.55%)
Nov 01, 2022 6.930 6.930 6.630 6.670 10,252 -0.26(-3.75%)
Oct 31, 2022 6.780 6.930 6.690 6.930 23,936 +0.06(+0.87%)
Oct 28, 2022 6.770 6.885 6.630 6.870 10,117 +0.11(+1.63%)
Oct 27, 2022 6.770 6.860 6.614 6.760 13,782 +0.11(+1.65%)
Oct 26, 2022 6.780 6.940 6.640 6.650 14,047 +0.00(+0.00%)
Oct 25, 2022 6.720 6.780 6.250 6.650 11,583 +0.38(+6.06%)
Oct 24, 2022 6.310 6.340 6.130 6.270 17,954 -0.04(-0.63%)
Oct 21, 2022 6.200 6.350 6.170 6.310 17,460 +0.08(+1.28%)
Oct 20, 2022 6.470 6.510 5.970 6.230 27,780 -0.06(-0.95%)
Oct 19, 2022 6.626 6.725 6.290 6.290 15,965 -0.34(-5.13%)
Oct 18, 2022 6.650 6.650 6.410 6.630 8,595 +0.08(+1.22%)
Oct 17, 2022 6.310 6.830 6.260 6.550 6,534 +0.28(+4.47%)
Oct 14, 2022 6.130 6.400 6.110 6.270 11,723 -0.01(-0.16%)
Oct 13, 2022 5.890 6.460 5.890 6.280 38,297 -0.05(-0.79%)
Oct 12, 2022 6.090 6.380 6.060 6.330 34,849 +0.12(+1.93%)
Oct 11, 2022 6.100 6.410 6.040 6.210 37,590 -0.31(-4.75%)
Oct 10, 2022 6.620 6.650 6.360 6.520 23,961 -0.15(-2.25%)
Oct 07, 2022 6.600 6.780 6.325 6.670 46,150 -0.18(-2.63%)
Oct 06, 2022 6.600 6.850 6.560 6.850 21,955 +0.29(+4.42%)
Oct 05, 2022 6.220 6.657 6.220 6.560 14,616 -0.23(-3.39%)
Oct 04, 2022 6.530 6.960 6.430 6.790 13,426 +0.45(+7.10%)
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.