Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.85	37.11	35.85	36.40	260,757	+0.54(+1.51%)
Jan 28, 2016	35.89	35.96	35.22	35.86	297,555	+0.10(+0.28%)
Jan 27, 2016	35.82	36.23	35.17	35.76	516,571	-0.30(-0.83%)
Jan 26, 2016	35.74	36.21	35.31	36.06	568,401	+0.33(+0.92%)
Jan 25, 2016	37.28	37.33	35.46	35.73	409,689	-1.61(-4.31%)
Jan 22, 2016	37.88	38.32	36.79	37.34	580,184	+0.02(+0.05%)
Jan 21, 2016	36.90	38.14	36.03	37.32	595,585	+0.59(+1.61%)
Jan 20, 2016	36.86	37.31	35.27	36.73	599,755	-0.69(-1.84%)
Jan 19, 2016	37.29	38.12	36.85	37.42	766,892	+0.38(+1.03%)
Jan 15, 2016	36.00	37.04	37.04	37.04	902,600	-0.09(-0.24%)
Jan 14, 2016	35.81	37.80	34.05	37.13	724,469	+1.37(+3.83%)
Jan 13, 2016	33.77	37.09	33.77	35.76	1,374,831	+2.18(+6.49%)
Jan 12, 2016	33.32	33.77	33.05	33.58	572,352	+0.39(+1.18%)
Jan 11, 2016	33.25	33.66	32.25	33.19	328,650	+0.11(+0.33%)
Jan 08, 2016	34.00	34.25	32.94	33.08	604,122	-0.64(-1.90%)
Jan 07, 2016	33.14	34.23	32.52	33.72	457,099	+0.15(+0.45%)
Jan 06, 2016	33.35	34.10	33.09	33.57	451,900	-0.11(-0.33%)
Jan 05, 2016	33.38	34.28	33.12	33.68	353,895	+0.49(+1.48%)
Jan 04, 2016	32.93	33.56	32.02	33.19	527,597	-0.41(-1.22%)
Dec 31, 2015	33.49	33.60	33.60	33.60	400,200	+0.03(+0.09%)
Dec 30, 2015	34.11	34.12	33.26	33.57	216,171	-0.44(-1.29%)
Dec 29, 2015	34.06	34.48	33.60	34.01	236,887	+0.01(+0.03%)
Dec 28, 2015	34.45	34.74	33.59	34.00	320,314	-0.46(-1.33%)
Dec 24, 2015	34.37	34.46	34.46	34.46	125,100	-0.06(-0.17%)
Dec 23, 2015	34.52	34.76	34.10	34.52	292,286	+0.06(+0.17%)
Dec 22, 2015	34.44	34.54	33.22	34.46	518,912	+0.23(+0.67%)
Dec 21, 2015	33.15	34.30	33.05	34.23	339,933	+1.20(+3.63%)
Dec 18, 2015	33.79	34.24	32.49	33.03	432,374	-0.71(-2.10%)
Dec 17, 2015	35.11	35.59	33.70	33.74	301,903	-1.38(-3.93%)
Dec 16, 2015	34.87	35.43	34.57	35.12	305,317	+0.58(+1.68%)
Dec 15, 2015	35.50	35.63	34.15	34.54	358,845	-0.76(-2.15%)
Dec 14, 2015	35.19	35.79	34.99	35.30	298,152	+0.17(+0.48%)
Dec 11, 2015	35.50	36.26	34.95	35.13	163,928	-1.00(-2.77%)
Dec 10, 2015	36.24	36.26	35.01	36.13	180,566	+0.02(+0.06%)
Dec 09, 2015	36.23	36.70	35.84	36.11	307,936	-0.18(-0.50%)
Dec 08, 2015	36.44	36.69	35.90	36.29	310,458	-0.25(-0.68%)
Dec 07, 2015	36.48	36.86	36.26	36.54	331,548	-0.28(-0.76%)
Dec 04, 2015	36.92	37.17	36.16	36.82	344,101	+0.05(+0.14%)
Dec 03, 2015	37.76	37.92	36.32	36.77	296,324	-0.75(-2.00%)
Dec 02, 2015	37.47	37.88	37.40	37.52	268,012	-0.15(-0.40%)
Dec 01, 2015	38.60	38.80	37.17	37.67	529,233	-0.76(-1.98%)
Nov 30, 2015	37.97	38.57	37.39	38.43	419,742	+0.28(+0.73%)
Nov 27, 2015	38.37	38.69	37.90	38.15	292,439	-0.03(-0.08%)
Nov 25, 2015	38.05	38.18	38.18	38.18	208,400	+0.19(+0.50%)
Nov 24, 2015	36.93	38.31	36.91	37.99	454,091	+0.69(+1.85%)
Nov 23, 2015	36.15	37.32	35.98	37.30	442,350	+1.32(+3.67%)
Nov 20, 2015	34.14	36.04	33.71	35.98	654,907	+2.01(+5.92%)
Nov 19, 2015	35.58	35.69	33.50	33.97	1,058,437	+1.96(+6.12%)
Nov 18, 2015	32.44	32.53	31.70	32.01	306,738	-0.10(-0.31%)
Nov 17, 2015	33.39	33.79	32.11	32.11	274,597	-1.08(-3.25%)
Nov 16, 2015	32.61	33.49	32.57	33.19	364,662	+0.58(+1.78%)
Nov 13, 2015	33.83	34.90	32.44	32.61	630,005	-1.48(-4.34%)
Nov 12, 2015	34.87	35.12	33.94	34.09	428,510	-0.89(-2.54%)
Nov 11, 2015	35.64	35.64	34.85	34.98	211,426	-0.44(-1.24%)
Nov 10, 2015	34.91	35.55	34.68	35.42	426,550	+0.44(+1.26%)
Nov 09, 2015	36.00	36.00	34.35	34.98	471,213	-1.07(-2.97%)
Nov 06, 2015	35.67	36.18	34.96	36.05	228,581	+0.51(+1.44%)
Nov 05, 2015	36.26	36.26	35.11	35.54	642,109	-0.46(-1.28%)
Nov 04, 2015	36.51	36.67	34.80	36.00	485,365	-0.63(-1.72%)
Nov 03, 2015	36.18	36.93	35.51	36.63	461,372	+0.16(+0.44%)

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.