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 (%)
Aug 31, 2020 10.38 10.39 9.910 10.02 373,698 -0.37(-3.56%)
Aug 28, 2020 10.57 10.70 10.32 10.39 157,000 -0.03(-0.29%)
Aug 27, 2020 10.44 10.87 10.26 10.42 232,793 -0.02(-0.19%)
Aug 26, 2020 10.47 10.81 10.36 10.44 252,472 -0.04(-0.38%)
Aug 25, 2020 10.88 10.93 10.24 10.48 215,172 -0.30(-2.78%)
Aug 24, 2020 10.33 10.98 10.17 10.78 311,773 +0.65(+6.42%)
Aug 21, 2020 9.790 10.21 9.670 10.13 207,800 +0.34(+3.47%)
Aug 20, 2020 9.430 9.905 9.371 9.790 278,126 +0.21(+2.19%)
Aug 19, 2020 9.650 9.707 9.300 9.580 181,693 -0.10(-1.03%)
Aug 18, 2020 9.500 10.00 9.130 9.680 349,101 +0.19(+2.00%)
Aug 17, 2020 9.410 9.620 9.000 9.490 158,897 +0.05(+0.53%)
Aug 14, 2020 9.230 9.490 9.070 9.440 180,200 +0.10(+1.07%)
Aug 13, 2020 8.790 9.540 8.730 9.340 290,060 +0.46(+5.18%)
Aug 12, 2020 9.130 9.270 8.630 8.880 224,495 -0.15(-1.66%)
Aug 11, 2020 9.350 9.710 8.940 9.030 379,244 -0.25(-2.69%)
Aug 10, 2020 9.400 9.620 9.070 9.280 234,861 -0.02(-0.22%)
Aug 07, 2020 9.100 9.460 8.910 9.300 378,500 +0.28(+3.10%)
Aug 06, 2020 8.350 9.150 7.740 9.020 1,983,943 +2.47(+37.71%)
Aug 05, 2020 6.620 6.750 6.410 6.550 244,268 +0.00(+0.00%)
Aug 04, 2020 6.200 6.690 6.200 6.550 161,440 +0.30(+4.88%)
Aug 03, 2020 6.500 6.500 6.050 6.245 176,258 -0.24(-3.63%)
Jul 31, 2020 6.490 6.530 6.240 6.480 218,700 -0.05(-0.77%)
Jul 30, 2020 6.400 6.650 6.230 6.530 191,301 -0.02(-0.38%)
Jul 29, 2020 6.320 6.650 6.200 6.555 216,152 +0.27(+4.38%)
Jul 28, 2020 6.130 6.400 6.060 6.280 162,757 +0.11(+1.70%)
Jul 27, 2020 6.430 6.520 6.120 6.175 156,516 -0.21(-3.29%)
Jul 24, 2020 6.520 6.530 6.230 6.385 182,500 -0.14(-2.15%)
Jul 23, 2020 6.400 6.560 6.260 6.525 165,216 +0.11(+1.71%)
Jul 22, 2020 6.320 6.700 6.240 6.415 201,692 +0.11(+1.66%)
Jul 21, 2020 6.690 6.780 6.280 6.310 203,205 -0.29(-4.39%)
Jul 20, 2020 6.890 6.890 6.510 6.600 202,065 -0.36(-5.17%)
Jul 17, 2020 6.460 7.100 6.460 6.960 339,100 +0.71(+11.36%)
Jul 16, 2020 6.320 6.350 6.080 6.250 93,007 -0.15(-2.34%)
Jul 15, 2020 6.020 6.450 6.020 6.400 151,563 +0.57(+9.78%)
Jul 14, 2020 5.790 6.050 5.700 5.830 137,342 +0.00(+0.00%)
Jul 13, 2020 5.820 6.210 5.660 5.830 126,090 +0.08(+1.39%)
Jul 10, 2020 5.480 5.750 5.360 5.750 78,900 +0.23(+4.17%)
Jul 09, 2020 5.840 5.840 5.500 5.520 122,803 -0.33(-5.64%)
Jul 08, 2020 5.960 6.131 5.790 5.850 143,897 -0.12(-2.01%)
Jul 07, 2020 6.150 6.270 5.940 5.970 144,242 -0.30(-4.78%)
Jul 06, 2020 6.350 6.350 5.950 6.270 116,358 +0.12(+1.95%)
Jul 02, 2020 6.480 6.530 6.070 6.150 119,400 -0.13(-2.07%)
Jul 01, 2020 6.340 6.580 6.190 6.280 120,874 -0.10(-1.57%)
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%)
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.