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 (%)
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%)
Oct 03, 2022 6.240 6.500 6.180 6.340 19,549 +0.00(+0.00%)
Sep 30, 2022 6.475 6.475 6.160 6.340 22,009 +0.03(+0.48%)
Sep 29, 2022 6.554 6.554 6.080 6.310 23,285 -0.18(-2.77%)
Sep 28, 2022 6.200 6.660 6.240 6.490 18,516 +0.26(+4.17%)
Sep 27, 2022 6.130 6.340 6.100 6.230 18,329 +0.08(+1.30%)
Sep 26, 2022 6.710 6.710 6.120 6.150 23,476 -0.01(-0.16%)
Sep 23, 2022 6.550 6.550 6.080 6.160 38,411 -0.51(-7.65%)
Sep 22, 2022 6.980 6.980 6.450 6.670 22,991 -0.03(-0.45%)
Sep 21, 2022 6.540 6.790 6.540 6.700 15,295 -0.14(-2.05%)
Sep 20, 2022 7.000 7.180 6.660 6.840 10,828 -0.16(-2.29%)
Sep 19, 2022 6.980 7.070 6.970 7.000 38,209 +0.00(+0.00%)
Sep 16, 2022 7.230 7.340 6.950 7.000 188,410 -0.37(-5.02%)
Sep 15, 2022 7.100 7.440 7.030 7.370 62,529 +0.34(+4.84%)
Sep 14, 2022 7.130 7.280 6.940 7.030 29,806 -0.08(-1.13%)
Sep 13, 2022 7.040 7.340 6.918 7.110 45,941 -0.12(-1.66%)
Sep 12, 2022 7.260 7.480 7.190 7.230 23,433 +0.00(+0.00%)
Sep 09, 2022 7.160 7.285 7.040 7.230 20,198 +0.12(+1.69%)
Sep 08, 2022 7.000 7.170 6.980 7.110 11,837 +0.12(+1.72%)
Sep 07, 2022 7.132 7.132 6.900 6.990 28,409 +0.02(+0.29%)
Sep 06, 2022 6.510 7.030 6.510 6.970 50,282 +0.44(+6.74%)
Sep 02, 2022 6.500 6.610 6.436 6.530 18,620 +0.07(+1.08%)
Sep 01, 2022 6.830 6.970 6.430 6.460 20,734 -0.21(-3.15%)
Aug 31, 2022 6.540 6.770 6.510 6.670 23,743 +0.09(+1.37%)
Aug 30, 2022 6.700 7.027 6.270 6.580 65,547 -0.06(-0.90%)
Aug 29, 2022 6.660 7.470 6.560 6.640 31,872 -0.03(-0.45%)
Aug 26, 2022 6.820 6.840 6.620 6.670 29,279 -0.36(-5.12%)
Aug 25, 2022 6.750 7.120 6.750 7.030 34,688 +0.05(+0.72%)
Aug 24, 2022 6.970 7.050 6.850 6.980 23,411 +0.05(+0.72%)
Aug 23, 2022 6.810 7.040 6.700 6.930 37,271 +0.07(+1.02%)
Aug 22, 2022 7.110 7.110 6.810 6.860 36,904 -0.32(-4.46%)
Aug 19, 2022 7.160 7.285 7.020 7.180 32,617 -0.01(-0.14%)
Aug 18, 2022 7.260 7.260 7.050 7.190 19,823 -0.11(-1.51%)
Aug 17, 2022 7.320 7.340 7.100 7.300 39,494 -0.05(-0.68%)
Aug 16, 2022 7.450 7.520 7.340 7.350 28,989 -0.10(-1.34%)
Aug 15, 2022 7.450 7.600 7.270 7.450 59,728 -0.08(-1.06%)
Aug 12, 2022 7.530 7.908 7.410 7.530 52,884 -0.27(-3.46%)
Aug 11, 2022 8.080 8.080 7.667 7.800 50,088 -0.15(-1.89%)
Aug 10, 2022 7.950 8.100 7.900 7.950 16,250 +0.17(+2.19%)
Aug 09, 2022 7.800 8.000 7.620 7.780 47,816 -0.07(-0.89%)
Aug 08, 2022 8.050 8.050 7.720 7.850 69,797 -0.09(-1.13%)
Aug 05, 2022 8.210 8.210 7.930 7.940 27,669 -0.24(-2.93%)
Aug 04, 2022 8.460 8.470 8.150 8.180 38,598 -0.32(-3.76%)
Aug 03, 2022 8.200 8.550 8.140 8.500 27,246 +0.41(+5.07%)
Aug 02, 2022 8.230 8.250 8.060 8.090 27,488 -0.12(-1.46%)
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.