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 (%)
Jan 31, 2022 9.420 9.720 9.470 172,655 -0.06(-0.63%)
Jan 28, 2022 9.030 9.530 9.030 9.530 72,630 +0.39(+4.27%)
Jan 27, 2022 9.370 9.530 9.070 9.140 40,414 -0.22(-2.35%)
Jan 26, 2022 9.740 9.850 9.300 9.360 45,633 -0.20(-2.09%)
Jan 25, 2022 9.530 9.660 9.275 9.560 47,005 -0.14(-1.44%)
Jan 24, 2022 9.150 9.720 9.150 9.700 56,540 +0.38(+4.08%)
Jan 21, 2022 9.320 9.520 9.180 9.320 68,332 -0.10(-1.06%)
Jan 20, 2022 9.680 9.840 9.400 9.420 46,910 -0.08(-0.84%)
Jan 19, 2022 9.280 9.589 9.130 9.500 48,087 +0.14(+1.50%)
Jan 18, 2022 9.990 9.990 9.330 9.360 45,595 -0.66(-6.59%)
Jan 14, 2022 10.02 0 -0.21(-2.05%)
Jan 13, 2022 10.23 10.45 10.19 10.23 27,005 -0.05(-0.49%)
Jan 12, 2022 10.55 10.55 10.11 10.28 67,786 -0.28(-2.65%)
Jan 11, 2022 11.12 11.12 10.49 10.56 54,096 -0.50(-4.52%)
Jan 10, 2022 10.56 11.45 10.32 11.06 65,938 +0.30(+2.79%)
Jan 07, 2022 10.89 11.01 10.64 10.76 24,839 -0.19(-1.74%)
Jan 06, 2022 11.27 11.32 10.90 10.95 50,153 -0.18(-1.62%)
Jan 05, 2022 11.31 11.69 11.06 11.13 64,537 -0.24(-2.11%)
Jan 04, 2022 11.11 11.50 11.07 11.37 62,740 +0.23(+2.06%)
Jan 03, 2022 11.01 11.40 11.01 11.14 44,510 +0.13(+1.18%)
Dec 31, 2021 11.06 11.12 10.82 11.01 44,732 -0.03(-0.27%)
Dec 30, 2021 10.87 11.29 10.87 11.04 55,535 +0.10(+0.91%)
Dec 29, 2021 11.17 11.17 10.90 10.94 37,314 -0.23(-2.06%)
Dec 28, 2021 11.07 11.44 11.07 11.17 49,693 +0.01(+0.09%)
Dec 27, 2021 11.15 11.30 11.03 11.16 32,692 -0.08(-0.71%)
Dec 23, 2021 10.67 11.30 10.45 11.24 78,372 +0.62(+5.84%)
Dec 22, 2021 10.58 10.80 10.52 10.62 67,720 +0.00(+0.00%)
Dec 21, 2021 10.15 10.67 10.15 10.62 43,351 +0.57(+5.67%)
Dec 20, 2021 10.44 10.46 9.710 10.05 143,077 -0.63(-5.90%)
Dec 17, 2021 10.24 10.83 10.01 10.68 457,409 +0.43(+4.20%)
Dec 16, 2021 10.74 10.82 10.20 10.25 111,371 -0.45(-4.21%)
Dec 15, 2021 10.33 10.73 10.16 10.70 111,517 +0.33(+3.18%)
Dec 14, 2021 10.37 10.74 10.30 10.37 105,795 +0.07(+0.68%)
Dec 13, 2021 9.610 10.33 9.590 10.30 145,848 +0.61(+6.30%)
Dec 10, 2021 9.860 9.940 9.585 9.690 75,700 -0.17(-1.72%)
Dec 09, 2021 10.01 10.12 9.830 9.860 62,218 -0.28(-2.76%)
Dec 08, 2021 9.880 10.39 9.880 10.14 62,821 +0.18(+1.81%)
Dec 07, 2021 10.18 10.27 9.805 9.960 129,835 -0.12(-1.19%)
Dec 06, 2021 9.330 10.22 9.270 10.08 225,466 +0.90(+9.80%)
Dec 03, 2021 9.550 9.550 9.041 9.180 132,249 -0.41(-4.28%)
Dec 02, 2021 9.420 9.740 9.285 9.590 62,360 +0.26(+2.79%)
Dec 01, 2021 9.530 9.675 9.301 9.330 99,288 +0.00(+0.00%)
Nov 30, 2021 9.420 9.450 9.250 9.330 157,741 -0.13(-1.37%)
Nov 29, 2021 9.510 9.648 9.270 9.460 94,189 +0.07(+0.75%)
Nov 26, 2021 9.350 9.655 8.950 9.390 78,731 -0.28(-2.90%)
Nov 24, 2021 9.780 9.925 9.660 9.670 43,211 -0.20(-2.03%)
Nov 23, 2021 9.980 10.13 9.830 9.870 45,106 -0.19(-1.89%)
Nov 22, 2021 10.23 10.38 9.900 10.06 82,048 -0.10(-0.98%)
Nov 19, 2021 10.24 10.30 10.13 10.16 44,326 -0.19(-1.84%)
Nov 18, 2021 10.78 10.39 10.28 10.35 72,971 -0.34(-3.18%)
Nov 17, 2021 10.64 10.98 10.54 10.69 70,719 -0.04(-0.37%)
Nov 16, 2021 11.27 11.27 10.71 10.73 92,014 -0.63(-5.55%)
Nov 15, 2021 10.81 11.36 10.81 11.36 77,309 +0.45(+4.12%)
Nov 12, 2021 11.43 11.43 10.41 10.91 153,548 -0.87(-7.39%)
Nov 11, 2021 12.04 12.04 11.71 11.78 52,349 -0.15(-1.26%)
Nov 10, 2021 12.01 11.93 40,074 -0.06(-0.50%)
Nov 09, 2021 11.81 12.07 11.50 11.99 38,900 +0.12(+1.01%)
Nov 08, 2021 12.15 12.17 11.72 11.87 49,831 -0.28(-2.30%)
Nov 05, 2021 11.57 12.19 11.54 12.15 67,087 +0.70(+6.11%)
Nov 04, 2021 11.16 11.57 11.16 11.45 47,273 +0.21(+1.87%)
Nov 03, 2021 10.72 11.44 10.54 11.24 52,483 +0.46(+4.27%)
Nov 02, 2021 10.97 11.00 10.60 10.78 71,498 -0.12(-1.10%)
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.