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 (%)
Jun 30, 2020 6.330 6.410 6.140 6.380 189,516 -0.01(-0.16%)
Jun 29, 2020 6.090 6.547 5.895 6.390 170,625 +0.41(+6.86%)
Jun 26, 2020 5.920 6.030 5.620 5.980 755,900 -0.02(-0.33%)
Jun 25, 2020 6.170 6.290 5.790 6.000 252,743 -0.27(-4.31%)
Jun 24, 2020 6.530 6.680 6.080 6.270 217,294 -0.32(-4.86%)
Jun 23, 2020 6.390 6.660 6.190 6.590 238,725 +0.34(+5.44%)
Jun 22, 2020 6.220 6.290 5.770 6.250 293,998 -0.10(-1.57%)
Jun 19, 2020 6.840 6.940 6.200 6.350 384,400 -0.41(-6.07%)
Jun 18, 2020 6.750 6.910 6.560 6.760 142,579 -0.08(-1.17%)
Jun 17, 2020 6.980 7.220 6.660 6.840 139,443 -0.11(-1.58%)
Jun 16, 2020 7.590 7.590 6.930 6.950 192,595 -0.03(-0.43%)
Jun 15, 2020 6.740 7.060 6.460 6.980 231,226 -0.06(-0.85%)
Jun 12, 2020 7.330 7.472 6.460 7.040 429,300 +0.12(+1.73%)
Jun 11, 2020 7.340 7.600 6.660 6.920 420,706 -0.66(-8.71%)
Jun 10, 2020 8.950 8.950 7.480 7.580 556,351 -1.47(-16.24%)
Jun 09, 2020 9.320 9.490 8.940 9.050 162,703 -0.55(-5.73%)
Jun 08, 2020 10.10 10.23 9.530 9.600 182,692 -0.21(-2.14%)
Jun 05, 2020 9.750 10.28 9.550 9.810 273,800 +0.54(+5.83%)
Jun 04, 2020 8.570 9.480 8.510 9.270 248,484 +0.61(+7.04%)
Jun 03, 2020 8.540 8.950 8.340 8.660 248,506 +0.36(+4.34%)
Jun 02, 2020 8.210 8.510 8.090 8.300 113,359 +0.22(+2.72%)
Jun 01, 2020 8.230 8.540 8.070 8.080 104,878 -0.15(-1.82%)
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%)
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.