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, 2023 8.560 8.620 8.420 8.480 22,566 +0.05(+0.59%)
Jan 30, 2023 8.530 8.540 8.250 8.430 6,973 -0.10(-1.17%)
Jan 27, 2023 8.220 8.620 8.203 8.530 38,676 +0.21(+2.52%)
Jan 26, 2023 8.440 8.440 8.170 8.320 8,854 +0.13(+1.59%)
Jan 25, 2023 7.990 8.328 7.990 8.190 6,729 -0.02(-0.24%)
Jan 24, 2023 8.100 8.440 7.880 8.210 7,718 +0.18(+2.24%)
Jan 23, 2023 8.250 8.250 7.940 8.030 11,811 -0.23(-2.78%)
Jan 20, 2023 8.190 8.480 8.005 8.260 31,723 +0.15(+1.85%)
Jan 19, 2023 8.360 8.360 8.050 8.110 9,706 -0.07(-0.86%)
Jan 18, 2023 8.140 8.450 8.040 8.180 20,095 +0.05(+0.62%)
Jan 17, 2023 8.070 8.290 8.020 8.130 8,175 +0.08(+0.99%)
Jan 13, 2023 8.160 8.310 8.050 8.050 18,915 -0.20(-2.42%)
Jan 12, 2023 8.360 8.420 8.220 8.250 18,405 -0.08(-0.96%)
Jan 11, 2023 8.130 8.430 8.052 8.330 19,175 +0.19(+2.33%)
Jan 10, 2023 8.110 8.290 8.000 8.140 11,483 -0.04(-0.49%)
Jan 09, 2023 7.880 8.190 7.850 8.180 14,171 +0.30(+3.81%)
Jan 06, 2023 6.775 8.000 6.775 7.880 25,725 +0.54(+7.36%)
Jan 05, 2023 7.343 7.536 7.150 7.340 30,863 -0.05(-0.68%)
Jan 04, 2023 7.450 7.500 7.340 7.390 17,403 +0.03(+0.41%)
Jan 03, 2023 7.380 7.420 7.300 7.360 26,292 +0.01(+0.14%)
Dec 30, 2022 7.340 7.380 7.175 7.350 49,432 -0.07(-0.94%)
Dec 29, 2022 7.140 7.430 7.100 7.420 24,791 +0.25(+3.49%)
Dec 28, 2022 7.100 7.232 6.840 7.170 41,335 +0.11(+1.56%)
Dec 27, 2022 7.130 7.530 6.850 7.060 76,047 -0.19(-2.62%)
Dec 23, 2022 7.110 7.397 6.830 7.250 24,151 +0.09(+1.26%)
Dec 22, 2022 7.000 7.200 6.710 7.160 18,719 +0.14(+1.99%)
Dec 21, 2022 7.060 7.200 6.540 7.020 38,350 -0.05(-0.71%)
Dec 20, 2022 6.920 7.090 6.230 7.070 35,188 +0.20(+2.91%)
Dec 19, 2022 6.820 6.955 6.520 6.870 31,307 +0.05(+0.73%)
Dec 16, 2022 6.850 6.850 6.630 6.820 19,292 -0.01(-0.15%)
Dec 15, 2022 6.510 6.900 6.510 6.830 15,038 +0.07(+1.04%)
Dec 14, 2022 6.520 6.870 6.520 6.760 29,581 +0.12(+1.81%)
Dec 13, 2022 6.490 6.950 6.490 6.640 71,289 +0.01(+0.15%)
Dec 12, 2022 6.750 7.000 6.305 6.630 82,143 +0.00(+0.00%)
Dec 09, 2022 6.000 6.738 6.000 6.630 130,248 +0.12(+1.84%)
Dec 08, 2022 6.290 6.640 6.160 6.510 39,913 +0.21(+3.33%)
Dec 07, 2022 6.500 6.570 6.080 6.300 35,008 +0.03(+0.48%)
Dec 06, 2022 6.570 6.570 6.035 6.270 21,150 +0.09(+1.46%)
Dec 05, 2022 6.250 6.380 6.100 6.180 27,235 -0.14(-2.22%)
Dec 02, 2022 6.390 6.530 6.310 6.320 20,766 -0.26(-3.95%)
Dec 01, 2022 6.520 6.790 6.480 6.580 10,718 +0.06(+0.92%)
Nov 30, 2022 6.510 6.700 6.220 6.520 38,573 +0.04(+0.62%)
Nov 29, 2022 6.630 6.937 6.260 6.480 20,942 -0.12(-1.82%)
Nov 28, 2022 6.700 6.960 6.600 6.600 5,505 -0.09(-1.35%)
Nov 25, 2022 6.870 6.870 6.690 6.690 6,660 -0.21(-3.04%)
Nov 23, 2022 6.720 6.900 6.700 6.900 6,803 +0.11(+1.62%)
Nov 22, 2022 6.720 6.810 6.700 6.790 9,321 -0.01(-0.15%)
Nov 21, 2022 6.740 6.820 6.600 6.800 15,303 -0.05(-0.73%)
Nov 18, 2022 6.965 6.965 6.320 6.850 18,462 +0.11(+1.63%)
Nov 17, 2022 6.770 6.770 6.500 6.740 8,288 -0.05(-0.74%)
Nov 16, 2022 6.790 6.880 6.570 6.790 7,662 -0.11(-1.59%)
Nov 15, 2022 6.910 6.950 6.720 6.900 18,812 -0.07(-1.00%)
Nov 14, 2022 6.590 6.970 6.540 6.970 25,660 +0.03(+0.43%)
Nov 11, 2022 6.970 7.157 6.372 6.940 28,083 -0.31(-4.28%)
Nov 10, 2022 7.010 7.250 6.670 7.250 56,435 +0.30(+4.32%)
Nov 09, 2022 6.590 6.950 6.440 6.950 30,449 +0.07(+1.02%)
Nov 08, 2022 6.600 7.000 6.230 6.880 27,135 +0.28(+4.24%)
Nov 07, 2022 6.470 6.680 6.410 6.600 19,906 +0.21(+3.29%)
Nov 04, 2022 6.110 6.450 6.110 6.390 28,609 +0.21(+3.40%)
Nov 03, 2022 6.197 6.335 6.090 6.180 11,426 -0.12(-1.90%)
Nov 02, 2022 6.600 6.600 6.230 6.300 28,471 -0.37(-5.55%)
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.