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 (%)
Oct 30, 2020 8.770 8.944 8.560 8.640 65,100 -0.21(-2.37%)
Oct 29, 2020 8.680 8.940 8.530 8.850 88,409 +0.08(+0.91%)
Oct 28, 2020 9.070 9.179 8.680 8.770 107,519 -0.52(-5.60%)
Oct 27, 2020 10.07 10.07 9.260 9.290 113,071 -0.83(-8.20%)
Oct 26, 2020 10.55 10.55 10.10 10.12 72,156 -0.50(-4.71%)
Oct 23, 2020 10.59 10.78 10.36 10.62 59,200 +0.13(+1.24%)
Oct 22, 2020 10.35 10.74 10.35 10.49 98,807 +0.06(+0.58%)
Oct 21, 2020 10.49 10.57 10.12 10.43 71,939 -0.15(-1.42%)
Oct 20, 2020 10.33 10.64 10.17 10.58 82,169 +0.33(+3.22%)
Oct 19, 2020 10.46 10.65 10.19 10.25 71,315 -0.16(-1.54%)
Oct 16, 2020 10.88 11.00 10.30 10.41 94,000 -0.55(-5.02%)
Oct 15, 2020 10.40 10.98 10.35 10.96 137,445 +0.47(+4.48%)
Oct 14, 2020 10.74 10.74 10.46 10.49 50,108 -0.27(-2.51%)
Oct 13, 2020 10.29 10.81 10.04 10.76 103,185 +0.35(+3.36%)
Oct 12, 2020 11.02 11.11 10.24 10.41 121,519 -0.63(-5.71%)
Oct 09, 2020 10.60 11.30 10.60 11.04 168,500 +0.57(+5.44%)
Oct 08, 2020 10.42 10.48 10.20 10.47 79,346 +0.17(+1.65%)
Oct 07, 2020 9.680 10.63 9.680 10.30 291,272 +0.71(+7.40%)
Oct 06, 2020 9.050 10.22 9.040 9.590 216,289 +0.64(+7.15%)
Oct 05, 2020 9.020 9.226 8.770 8.950 156,197 +0.02(+0.22%)
Oct 02, 2020 9.010 9.180 8.910 8.930 83,500 -0.27(-2.93%)
Oct 01, 2020 9.350 9.475 8.950 9.200 126,553 -0.17(-1.81%)
Sep 30, 2020 9.870 10.11 9.330 9.370 159,136 -0.44(-4.49%)
Sep 29, 2020 9.960 9.985 9.680 9.810 141,480 -0.14(-1.41%)
Sep 28, 2020 9.660 10.09 9.580 9.950 119,268 +0.39(+4.08%)
Sep 25, 2020 9.870 10.02 9.390 9.560 152,200 -0.29(-2.94%)
Sep 24, 2020 10.12 10.37 9.845 9.850 135,637 -0.32(-3.15%)
Sep 23, 2020 10.07 10.58 10.01 10.17 194,430 +0.08(+0.79%)
Sep 22, 2020 9.800 10.25 9.670 10.09 179,444 +0.33(+3.38%)
Sep 21, 2020 9.640 9.870 9.200 9.760 241,874 -0.07(-0.71%)
Sep 18, 2020 9.800 10.10 9.590 9.830 927,500 +0.12(+1.24%)
Sep 17, 2020 10.01 10.29 9.540 9.710 421,772 -0.56(-5.45%)
Sep 16, 2020 10.91 10.94 10.22 10.27 215,027 -0.64(-5.87%)
Sep 15, 2020 11.16 11.29 10.54 10.91 227,929 -0.23(-2.06%)
Sep 14, 2020 11.53 11.76 11.05 11.14 195,183 -0.39(-3.38%)
Sep 11, 2020 12.97 13.03 11.50 11.53 328,600 -1.37(-10.62%)
Sep 10, 2020 12.69 13.46 12.69 12.90 378,146 +0.35(+2.79%)
Sep 09, 2020 12.17 12.85 12.02 12.55 423,268 +0.49(+4.06%)
Sep 08, 2020 10.98 12.33 10.97 12.06 462,397 +0.99(+8.94%)
Sep 04, 2020 11.08 11.43 10.99 11.07 233,600 +0.12(+1.05%)
Sep 03, 2020 10.43 11.18 10.43 10.96 279,912 +0.46(+4.33%)
Sep 02, 2020 10.36 10.68 10.12 10.50 250,316 +0.16(+1.55%)
Sep 01, 2020 10.10 10.74 9.970 10.34 286,155 +0.32(+3.19%)
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%)
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.