Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.92	26.94	25.79	25.81	178,481	-0.93(-3.48%)
Oct 30, 2018	26.43	26.89	26.30	26.74	128,366	+0.30(+1.13%)
Oct 29, 2018	26.68	27.24	26.23	26.44	110,738	-0.08(-0.30%)
Oct 26, 2018	26.61	27.41	26.04	26.52	148,900	-0.25(-0.93%)
Oct 25, 2018	26.91	27.25	26.68	26.77	155,541	+0.00(+0.00%)
Oct 24, 2018	27.40	27.58	26.75	26.77	122,855	-0.69(-2.51%)
Oct 23, 2018	28.48	28.67	27.43	27.46	183,356	-1.18(-4.12%)
Oct 22, 2018	28.56	29.00	28.50	28.64	145,794	+0.07(+0.25%)
Oct 19, 2018	29.47	29.74	28.51	28.57	203,900	-0.92(-3.12%)
Oct 18, 2018	29.43	29.86	29.30	29.49	128,716	-0.02(-0.07%)
Oct 17, 2018	29.61	29.68	28.84	29.51	161,362	-0.26(-0.87%)
Oct 16, 2018	29.38	30.08	29.36	29.77	258,019	+0.45(+1.53%)
Oct 15, 2018	28.79	29.48	28.26	29.32	244,411	+0.51(+1.77%)
Oct 12, 2018	29.37	29.73	28.55	28.81	180,400	-0.40(-1.37%)
Oct 11, 2018	29.10	29.92	29.10	29.21	196,206	-0.20(-0.68%)
Oct 10, 2018	29.71	30.11	29.35	29.41	207,499	-0.41(-1.37%)
Oct 09, 2018	29.10	29.93	29.10	29.82	244,500	+0.72(+2.47%)
Oct 08, 2018	27.96	29.25	27.51	29.10	296,725	+1.05(+3.74%)
Oct 05, 2018	27.04	28.39	26.53	28.05	342,100	+2.18(+8.43%)
Oct 04, 2018	25.35	26.04	25.11	25.87	161,406	+0.51(+2.01%)
Oct 03, 2018	25.57	25.64	25.31	25.36	135,194	-0.18(-0.70%)
Oct 02, 2018	26.29	26.36	25.46	25.54	230,320	-0.73(-2.78%)
Oct 01, 2018	26.80	26.97	26.23	26.27	257,595	-0.48(-1.79%)
Sep 28, 2018	26.10	27.20	26.05	26.75	235,600	+0.60(+2.29%)
Sep 27, 2018	26.55	26.80	25.80	26.15	170,306	-0.40(-1.51%)
Sep 26, 2018	25.95	26.80	25.90	26.55	164,420	+0.70(+2.71%)
Sep 25, 2018	26.05	26.25	25.55	25.85	168,941	-0.15(-0.58%)
Sep 24, 2018	26.25	26.30	25.75	26.00	206,964	-0.30(-1.14%)
Sep 21, 2018	25.85	26.95	25.85	26.30	1,362,300	+0.45(+1.74%)
Sep 20, 2018	26.40	26.50	25.45	25.85	358,812	-0.40(-1.52%)
Sep 19, 2018	27.15	27.25	26.13	26.25	301,785	-0.90(-3.31%)
Sep 18, 2018	27.25	27.60	27.05	27.15	274,681	-0.20(-0.73%)
Sep 17, 2018	27.80	28.10	27.15	27.35	495,129	-0.55(-1.97%)
Sep 14, 2018	28.20	28.35	27.35	27.90	446,300	-0.25(-0.89%)
Sep 13, 2018	28.65	29.05	27.95	28.15	294,002	-0.50(-1.75%)
Sep 12, 2018	29.75	29.90	28.55	28.65	157,840	-1.15(-3.86%)
Sep 11, 2018	29.80	30.25	29.50	29.80	151,699	+0.05(+0.17%)
Sep 10, 2018	29.50	30.15	28.90	29.75	308,685	+0.30(+1.02%)
Sep 07, 2018	29.50	29.95	29.30	29.45	131,600	-0.05(-0.17%)
Sep 06, 2018	29.75	30.35	29.30	29.50	266,553	+0.00(+0.00%)
Sep 05, 2018	28.65	29.75	28.15	29.50	240,149	+0.90(+3.15%)
Sep 04, 2018	28.55	29.05	28.20	28.60	267,441	-0.15(-0.52%)
Aug 31, 2018		28.75	28.75	28.75	0	+0.25(+0.88%)
Aug 30, 2018	28.10	28.80	28.00	28.50	118,696	+0.30(+1.06%)
Aug 29, 2018	28.35	28.65	28.05	28.20	91,593	+0.00(+0.00%)
Aug 28, 2018	28.40	28.55	27.52	28.20	203,726	-0.05(-0.18%)
Aug 27, 2018	29.30	29.30	28.05	28.25	188,755	-0.80(-2.75%)
Aug 24, 2018	29.25	29.30	28.80	29.05	246,200	-0.25(-0.85%)
Aug 23, 2018	29.20	29.35	28.75	29.30	105,058	+0.15(+0.51%)
Aug 22, 2018	29.45	29.75	29.00	29.15	143,604	-0.25(-0.85%)
Aug 21, 2018	29.40	29.50	29.20	29.40	146,864	+0.00(+0.00%)
Aug 20, 2018	29.20	29.60	28.70	29.40	110,502	+0.30(+1.03%)
Aug 17, 2018	28.60	29.30	28.50	29.10	136,200	+0.35(+1.22%)
Aug 16, 2018	28.65	28.95	28.50	28.75	117,024	+0.25(+0.88%)
Aug 15, 2018	28.45	28.75	28.00	28.50	186,616	+0.00(+0.00%)
Aug 14, 2018	28.65	28.75	27.75	28.50	228,203	+0.00(+0.00%)
Aug 13, 2018	28.30	28.68	28.05	28.50	114,854	+0.10(+0.35%)
Aug 10, 2018	28.60	29.05	28.25	28.40	179,800	-0.35(-1.22%)
Aug 09, 2018	28.40	29.15	28.40	28.75	165,205	+0.35(+1.23%)
Aug 08, 2018	27.85	28.50	27.60	28.40	247,777	+0.50(+1.79%)
Aug 07, 2018	30.55	30.55	26.20	27.90	683,948	-1.15(-3.96%)
Aug 06, 2018	28.90	29.43	28.50	29.05	313,227	+0.00(+0.00%)
Aug 03, 2018	29.30	29.50	28.75	29.05	232,600	-0.25(-0.85%)
Aug 02, 2018	28.80	29.60	28.80	29.30	216,702	+0.35(+1.21%)

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.