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 (%)
May 31, 2022 7.440 7.580 7.360 7.450 55,288 -0.09(-1.19%)
May 27, 2022 7.300 7.560 7.300 7.540 164,622 +0.27(+3.71%)
May 26, 2022 6.950 7.330 6.850 7.270 68,123 +0.31(+4.45%)
May 25, 2022 6.440 6.960 6.440 6.960 89,622 +0.45(+6.91%)
May 24, 2022 7.000 7.040 6.340 6.510 115,029 -0.55(-7.79%)
May 23, 2022 7.050 7.090 6.870 7.060 132,145 +0.06(+0.86%)
May 20, 2022 7.070 7.135 6.910 7.000 211,741 +0.00(+0.00%)
May 19, 2022 7.000 7.120 6.990 7.000 102,865 -0.02(-0.28%)
May 18, 2022 7.150 7.150 7.000 7.020 98,518 -0.26(-3.57%)
May 17, 2022 7.160 7.410 7.080 7.280 116,853 +0.28(+4.00%)
May 16, 2022 6.720 7.150 6.720 7.000 202,146 +0.24(+3.55%)
May 13, 2022 6.480 6.870 6.360 6.760 158,906 +0.55(+8.86%)
May 12, 2022 6.010 6.270 5.900 6.210 168,973 +0.15(+2.48%)
May 11, 2022 6.200 6.290 5.890 6.060 200,041 -0.18(-2.88%)
May 10, 2022 6.090 6.310 5.980 6.240 144,905 +0.19(+3.14%)
May 09, 2022 6.220 6.370 6.000 6.050 123,918 -0.20(-3.20%)
May 06, 2022 6.360 6.470 6.170 6.250 109,832 -0.05(-0.79%)
May 05, 2022 6.580 6.580 6.220 6.300 122,714 -0.38(-5.69%)
May 04, 2022 6.590 6.740 6.420 6.680 168,735 +0.09(+1.37%)
May 03, 2022 6.680 6.680 6.340 6.590 190,046 -0.07(-1.05%)
May 02, 2022 6.770 6.840 6.500 6.660 323,597 -0.14(-2.06%)
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%)
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.