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, 2023 7.940 8.030 7.800 7.940 44,079 +0.05(+0.63%)
Jun 29, 2023 8.030 8.130 7.860 7.890 58,921 -0.21(-2.59%)
Jun 28, 2023 8.150 8.230 7.995 8.100 37,930 -0.02(-0.25%)
Jun 27, 2023 7.890 8.200 7.820 8.120 83,315 +0.21(+2.65%)
Jun 26, 2023 8.140 8.300 7.735 7.910 155,418 -0.24(-2.94%)
Jun 23, 2023 8.620 8.740 8.020 8.150 1,977,757 -0.47(-5.45%)
Jun 22, 2023 8.810 8.845 8.590 8.620 83,067 -0.14(-1.60%)
Jun 21, 2023 8.620 8.770 8.590 8.760 110,429 +0.08(+0.92%)
Jun 20, 2023 8.660 8.965 8.640 8.680 118,495 +0.03(+0.35%)
Jun 16, 2023 8.760 9.029 8.600 8.650 88,779 -0.23(-2.59%)
Jun 15, 2023 8.960 9.279 8.860 8.880 66,133 -0.12(-1.33%)
Jun 14, 2023 8.760 9.125 8.760 9.000 215,360 +0.17(+1.93%)
Jun 13, 2023 8.150 8.900 8.150 8.830 139,211 +0.47(+5.62%)
Jun 12, 2023 8.390 8.535 8.360 8.360 32,269 -0.10(-1.18%)
Jun 09, 2023 8.370 8.540 8.240 8.460 28,240 +0.11(+1.32%)
Jun 08, 2023 8.110 8.410 8.040 8.350 45,730 +0.07(+0.85%)
Jun 07, 2023 8.070 8.330 7.980 8.280 26,845 +0.24(+2.99%)
Jun 06, 2023 7.720 8.150 7.610 8.040 26,010 +0.36(+4.69%)
Jun 05, 2023 7.620 7.760 7.570 7.680 20,778 +0.10(+1.32%)
Jun 02, 2023 7.500 7.790 7.360 7.580 21,808 +0.30(+4.12%)
Jun 01, 2023 7.250 7.415 7.190 7.280 32,900 +0.09(+1.25%)
May 31, 2023 7.460 7.665 7.170 7.190 31,731 -0.06(-0.83%)
May 30, 2023 7.490 7.560 7.170 7.250 28,308 -0.05(-0.68%)
May 26, 2023 7.200 7.510 7.200 7.300 45,748 +0.05(+0.69%)
May 25, 2023 7.230 7.785 7.230 7.250 19,936 +0.09(+1.26%)
May 24, 2023 7.220 7.410 6.780 7.160 96,538 -0.13(-1.78%)
May 23, 2023 7.460 7.556 7.280 7.290 32,664 -0.14(-1.88%)
May 22, 2023 7.430 7.560 7.430 7.430 38,854 +0.05(+0.68%)
May 19, 2023 7.500 7.650 7.280 7.380 39,012 -0.20(-2.64%)
May 18, 2023 7.620 7.715 7.500 7.580 24,915 -0.09(-1.17%)
May 17, 2023 7.440 7.800 7.440 7.670 51,585 +0.16(+2.13%)
May 16, 2023 7.425 7.532 7.250 7.510 22,212 +0.22(+3.02%)
May 15, 2023 7.400 7.665 7.260 7.290 36,143 -0.21(-2.80%)
May 12, 2023 7.300 7.600 7.300 7.500 11,198 +0.19(+2.60%)
May 11, 2023 7.790 7.790 7.248 7.310 30,962 -0.10(-1.35%)
May 10, 2023 7.302 7.420 7.101 7.410 28,562 +0.26(+3.64%)
May 09, 2023 7.140 7.230 7.060 7.150 40,284 -0.07(-1.04%)
May 08, 2023 7.400 7.400 7.085 7.225 32,403 -0.24(-3.15%)
May 05, 2023 7.340 7.460 7.220 7.460 15,631 +0.16(+2.19%)
May 04, 2023 7.580 7.615 7.150 7.300 34,839 -0.28(-3.69%)
May 03, 2023 7.800 7.910 7.560 7.580 41,597 -0.22(-2.82%)
May 02, 2023 7.365 7.908 7.340 7.800 20,843 +0.14(+1.83%)
May 01, 2023 8.000 8.000 7.600 7.660 19,589 -0.37(-4.61%)
Apr 28, 2023 7.760 8.190 7.750 8.030 21,971 +0.24(+3.08%)
Apr 27, 2023 7.330 7.800 7.330 7.790 30,060 +0.53(+7.30%)
Apr 26, 2023 7.290 7.451 7.210 7.260 36,278 +0.03(+0.41%)
Apr 25, 2023 7.900 7.900 7.230 7.230 33,630 -0.70(-8.88%)
Apr 24, 2023 8.060 8.305 7.770 7.935 19,032 -0.12(-1.43%)
Apr 21, 2023 8.300 8.400 8.029 8.050 28,838 -0.27(-3.25%)
Apr 20, 2023 8.260 8.350 8.250 8.320 13,572 +0.04(+0.48%)
Apr 19, 2023 8.300 8.490 8.250 8.280 23,042 -0.05(-0.60%)
Apr 18, 2023 8.360 8.430 8.250 8.330 16,576 -0.06(-0.72%)
Apr 17, 2023 8.370 8.470 8.250 8.390 30,013 -0.04(-0.47%)
Apr 14, 2023 8.410 8.490 8.260 8.430 25,815 -0.02(-0.24%)
Apr 13, 2023 8.470 8.900 8.370 8.450 30,199 -0.02(-0.24%)
Apr 12, 2023 8.410 8.500 8.260 8.470 43,437 +0.07(+0.83%)
Apr 11, 2023 8.450 8.560 8.310 8.400 49,598 -0.09(-1.06%)
Apr 10, 2023 8.170 8.540 8.170 8.490 26,091 +0.24(+2.91%)
Apr 06, 2023 8.160 8.310 8.081 8.250 24,005 +0.03(+0.36%)
Apr 05, 2023 8.230 8.700 8.060 8.220 25,217 -0.08(-0.96%)
Apr 04, 2023 8.400 8.510 8.090 8.300 27,631 -0.10(-1.19%)
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.