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 (%)
Apr 29, 2022 6.800 6.940 6.750 6.800 93,229 -0.03(-0.44%)
Apr 28, 2022 6.590 6.940 6.510 6.830 151,204 +0.32(+4.92%)
Apr 27, 2022 6.790 6.790 6.500 6.510 135,400 -0.25(-3.70%)
Apr 26, 2022 6.860 6.960 6.710 6.760 155,910 -0.14(-2.03%)
Apr 25, 2022 7.130 7.200 6.860 6.900 275,760 -0.25(-3.50%)
Apr 22, 2022 7.260 7.360 7.100 7.150 110,161 -0.14(-1.92%)
Apr 21, 2022 7.170 7.450 7.150 7.290 142,759 +0.16(+2.24%)
Apr 20, 2022 7.080 7.200 6.990 7.130 139,756 +0.07(+0.99%)
Apr 19, 2022 7.160 7.320 7.060 7.060 110,921 -0.05(-0.70%)
Apr 18, 2022 7.110 7.120 6.930 7.110 166,475 +0.00(+0.00%)
Apr 14, 2022 7.210 7.370 7.110 7.110 144,586 -0.09(-1.25%)
Apr 13, 2022 7.130 7.270 7.120 7.200 118,569 +0.10(+1.41%)
Apr 12, 2022 7.210 7.275 6.980 7.100 236,035 -0.03(-0.42%)
Apr 11, 2022 7.260 7.300 7.100 7.130 180,431 -0.10(-1.38%)
Apr 08, 2022 7.120 7.290 7.050 7.230 239,820 +0.07(+0.98%)
Apr 07, 2022 7.050 7.180 6.900 7.160 509,098 +0.07(+0.99%)
Apr 06, 2022 7.210 7.360 6.900 7.090 414,598 -0.09(-1.25%)
Apr 05, 2022 7.220 7.460 7.050 7.180 4,349,512 -0.07(-0.97%)
Apr 04, 2022 7.160 7.280 6.940 7.250 408,845 +0.07(+0.97%)
Apr 01, 2022 7.510 7.580 7.170 7.180 320,547 -0.29(-3.95%)
Mar 31, 2022 6.830 7.500 6.800 7.475 1,117,800 -0.49(-6.09%)
Mar 30, 2022 8.460 8.630 7.870 7.960 173,062 -0.50(-5.91%)
Mar 29, 2022 8.300 8.615 8.300 8.460 164,053 +0.30(+3.68%)
Mar 28, 2022 8.040 8.290 8.040 8.160 156,084 +0.03(+0.37%)
Mar 25, 2022 8.210 8.210 7.900 8.130 160,384 -0.05(-0.61%)
Mar 24, 2022 8.410 8.605 8.130 8.180 162,103 -0.32(-3.76%)
Mar 23, 2022 8.690 8.727 8.450 8.500 73,775 -0.27(-3.08%)
Mar 22, 2022 8.750 8.940 8.725 8.770 69,664 +0.02(+0.23%)
Mar 21, 2022 9.070 9.070 8.680 8.750 65,323 -0.45(-4.89%)
Mar 18, 2022 8.990 9.240 8.990 9.200 145,595 +0.20(+2.22%)
Mar 17, 2022 8.980 9.110 8.855 9.000 31,192 -0.02(-0.22%)
Mar 16, 2022 8.920 9.225 8.810 9.020 66,266 +0.16(+1.81%)
Mar 15, 2022 8.800 9.090 8.700 8.860 66,832 +0.06(+0.68%)
Mar 14, 2022 9.070 9.275 8.600 8.800 72,975 -0.16(-1.79%)
Mar 11, 2022 9.410 9.460 8.850 8.960 72,759 -0.44(-4.73%)
Mar 10, 2022 8.610 9.480 8.510 9.405 83,141 -0.17(-1.72%)
Mar 09, 2022 9.300 9.730 9.180 9.570 47,784 +0.41(+4.48%)
Mar 08, 2022 8.910 9.560 8.875 9.160 49,223 +0.25(+2.81%)
Mar 07, 2022 9.590 9.590 8.625 8.910 96,774 -0.72(-7.48%)
Mar 04, 2022 10.16 10.32 9.540 9.630 81,989 -0.46(-4.56%)
Mar 03, 2022 10.25 10.32 9.980 10.09 70,345 -0.23(-2.23%)
Mar 02, 2022 10.14 10.43 9.990 10.32 68,375 +0.28(+2.79%)
Mar 01, 2022 9.970 10.09 9.950 10.04 152,286 -0.03(-0.30%)
Feb 28, 2022 9.980 10.21 9.890 10.07 59,622 +0.02(+0.20%)
Feb 25, 2022 10.16 10.12 9.930 10.05 61,228 -0.07(-0.69%)
Feb 24, 2022 9.830 10.20 9.721 10.12 58,663 +0.12(+1.20%)
Feb 23, 2022 10.02 10.14 9.850 10.00 54,652 +0.05(+0.50%)
Feb 22, 2022 10.00 10.00 9.732 9.950 57,120 -0.12(-1.19%)
Feb 18, 2022 10.07 0 -0.30(-2.89%)
Feb 17, 2022 10.22 10.49 10.09 10.37 38,473 +0.13(+1.27%)
Feb 16, 2022 10.00 10.27 10.00 10.24 18,749 +0.14(+1.39%)
Feb 15, 2022 9.910 10.17 9.885 10.10 36,681 +0.36(+3.70%)
Feb 14, 2022 9.630 9.980 9.630 9.740 36,964 +0.02(+0.21%)
Feb 11, 2022 9.650 9.950 9.590 9.720 63,378 +0.11(+1.14%)
Feb 10, 2022 9.700 10.09 9.570 9.610 69,768 -0.28(-2.83%)
Feb 09, 2022 9.730 9.995 9.700 9.890 73,546 +0.26(+2.70%)
Feb 08, 2022 9.360 9.750 9.340 9.630 112,050 +0.28(+2.99%)
Feb 07, 2022 9.230 9.505 9.170 9.350 56,206 +0.15(+1.63%)
Feb 04, 2022 9.120 9.310 8.820 9.200 83,785 +0.03(+0.33%)
Feb 03, 2022 9.290 9.010 9.170 48,840 -0.18(-1.93%)
Feb 02, 2022 9.590 9.590 9.245 9.350 72,576 -0.14(-1.48%)
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.