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 (%)
Mar 31, 2020 4.220 4.510 3.930 4.030 242,629 -0.18(-4.28%)
Mar 30, 2020 4.620 4.620 4.180 4.210 198,542 -0.35(-7.68%)
Mar 27, 2020 5.410 5.410 4.480 4.560 378,300 -1.04(-18.57%)
Mar 26, 2020 5.500 5.870 5.240 5.600 350,049 +0.06(+1.08%)
Mar 25, 2020 5.490 5.760 5.210 5.540 313,012 +0.08(+1.47%)
Mar 24, 2020 5.210 6.140 5.100 5.460 549,307 +0.07(+1.30%)
Mar 23, 2020 5.100 5.410 4.500 5.390 639,866 +0.26(+5.07%)
Mar 20, 2020 3.470 5.130 3.470 5.130 511,900 +1.64(+46.99%)
Mar 19, 2020 2.970 3.540 2.820 3.490 631,971 +0.54(+18.31%)
Mar 18, 2020 3.560 3.820 2.720 2.950 756,843 -0.86(-22.57%)
Mar 17, 2020 3.820 4.050 3.610 3.810 635,605 +0.14(+3.81%)
Mar 16, 2020 4.640 4.880 3.040 3.670 1,713,821 -1.66(-31.14%)
Mar 13, 2020 5.060 5.330 4.530 5.330 504,100 +0.60(+12.68%)
Mar 12, 2020 6.240 6.258 4.720 4.730 431,760 -1.96(-29.30%)
Mar 11, 2020 7.030 7.083 6.505 6.690 323,558 -0.54(-7.47%)
Mar 10, 2020 6.820 7.250 6.400 7.230 375,822 +0.56(+8.40%)
Mar 09, 2020 7.010 7.220 6.660 6.670 334,326 -0.78(-10.47%)
Mar 06, 2020 7.840 7.840 7.190 7.450 675,700 -0.56(-6.99%)
Mar 05, 2020 8.780 8.900 8.000 8.010 312,001 -0.90(-10.10%)
Mar 04, 2020 8.940 8.950 8.440 8.910 260,148 +0.01(+0.11%)
Mar 03, 2020 9.090 9.445 8.770 8.900 419,016 -0.18(-1.98%)
Mar 02, 2020 9.740 9.760 8.650 9.080 378,699 -0.58(-6.00%)
Feb 28, 2020 9.170 9.700 9.080 9.660 391,700 +0.22(+2.33%)
Feb 27, 2020 9.000 9.800 8.110 9.440 581,075 +0.34(+3.74%)
Feb 26, 2020 10.01 10.01 9.030 9.100 242,527 -0.87(-8.73%)
Feb 25, 2020 10.31 10.31 9.880 9.970 189,522 -0.29(-2.83%)
Feb 24, 2020 10.17 10.50 10.08 10.26 204,843 -0.14(-1.35%)
Feb 21, 2020 10.39 10.51 10.32 10.40 169,200 +0.00(+0.00%)
Feb 20, 2020 10.25 10.55 10.25 10.40 260,239 +0.14(+1.36%)
Feb 19, 2020 10.31 10.41 10.12 10.26 190,172 -0.06(-0.58%)
Feb 18, 2020 10.32 10.48 10.10 10.32 315,883 -0.02(-0.19%)
Feb 14, 2020 10.34 10.40 10.19 10.34 141,000 +0.00(+0.00%)
Feb 13, 2020 10.35 10.40 10.25 10.34 178,807 -0.04(-0.39%)
Feb 12, 2020 10.52 10.52 10.25 10.38 199,266 -0.02(-0.19%)
Feb 11, 2020 10.39 10.60 10.33 10.40 154,379 +0.03(+0.29%)
Feb 10, 2020 10.66 10.68 10.15 10.37 177,124 -0.32(-2.99%)
Feb 07, 2020 10.53 10.76 10.51 10.69 175,300 +0.07(+0.66%)
Feb 06, 2020 10.35 10.65 10.19 10.62 246,547 +0.30(+2.91%)
Feb 05, 2020 10.28 10.58 10.25 10.32 177,072 +0.16(+1.57%)
Feb 04, 2020 10.01 10.25 9.950 10.16 195,890 +0.22(+2.26%)
Feb 03, 2020 10.00 10.05 9.840 9.935 282,578 +0.01(+0.05%)
Jan 31, 2020 10.25 10.31 9.830 9.930 191,700 -0.38(-3.69%)
Jan 30, 2020 10.37 10.50 10.15 10.31 177,812 -0.18(-1.76%)
Jan 29, 2020 10.75 10.76 10.48 10.49 157,311 -0.21(-1.92%)
Jan 28, 2020 10.90 10.98 10.61 10.70 192,105 -0.15(-1.38%)
Jan 27, 2020 10.86 10.96 10.76 10.85 207,744 -0.15(-1.36%)
Jan 24, 2020 10.89 11.40 10.79 11.00 940,000 +0.12(+1.06%)
Jan 23, 2020 10.80 10.99 10.71 10.88 1,178,113 +0.03(+0.23%)
Jan 22, 2020 10.94 10.98 10.82 10.86 243,620 +0.01(+0.09%)
Jan 21, 2020 10.73 10.90 10.64 10.85 221,095 +0.08(+0.74%)
Jan 17, 2020 10.86 10.91 10.66 10.77 154,700 -0.02(-0.19%)
Jan 16, 2020 10.73 10.86 10.64 10.79 214,877 +0.19(+1.79%)
Jan 15, 2020 10.51 10.63 10.46 10.60 157,757 +0.09(+0.86%)
Jan 14, 2020 10.48 10.55 10.38 10.51 181,764 +0.01(+0.10%)
Jan 13, 2020 10.41 10.58 10.31 10.50 322,494 +0.07(+0.67%)
Jan 10, 2020 10.48 10.54 10.27 10.43 234,400 -0.05(-0.48%)
Jan 09, 2020 10.57 10.87 10.46 10.48 271,769 -0.06(-0.57%)
Jan 08, 2020 10.40 10.62 10.39 10.54 195,956 +0.11(+1.05%)
Jan 07, 2020 10.46 10.55 10.39 10.43 331,768 -0.04(-0.38%)
Jan 06, 2020 10.21 10.49 10.06 10.47 347,029 +0.23(+2.25%)
Jan 03, 2020 9.830 10.31 9.805 10.24 377,900 +0.26(+2.61%)
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.