Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	8.950	8.950	8.540	8.595	215,648	-0.37(-4.07%)
Oct 30, 2019	9.100	9.100	8.660	8.960	163,674	-0.16(-1.75%)
Oct 29, 2019	8.870	9.310	8.850	9.120	176,746	+0.26(+2.93%)
Oct 28, 2019	8.850	8.920	8.660	8.860	222,286	+0.04(+0.45%)
Oct 25, 2019	8.520	8.900	8.520	8.820	181,500	+0.30(+3.52%)
Oct 24, 2019	8.990	9.035	8.470	8.520	238,355	-0.49(-5.44%)
Oct 23, 2019	8.740	9.160	8.580	9.010	229,053	+0.22(+2.50%)
Oct 22, 2019	8.600	8.860	8.530	8.790	218,414	+0.14(+1.62%)
Oct 21, 2019	8.660	8.890	8.590	8.650	277,730	+0.06(+0.70%)
Oct 18, 2019	8.840	8.880	8.530	8.590	301,700	-0.30(-3.37%)
Oct 17, 2019	8.810	9.030	8.733	8.890	248,874	+0.12(+1.43%)
Oct 16, 2019	8.670	8.800	8.290	8.765	428,745	+0.13(+1.56%)
Oct 15, 2019	8.560	8.770	8.290	8.630	349,400	+0.03(+0.35%)
Oct 14, 2019	9.080	9.080	8.320	8.600	396,999	-0.47(-5.23%)
Oct 11, 2019	9.190	9.540	9.070	9.075	189,500	-0.12(-1.25%)
Oct 10, 2019	9.450	9.520	9.070	9.190	162,525	-0.26(-2.75%)
Oct 09, 2019	9.680	9.850	9.420	9.450	175,055	-0.20(-2.02%)
Oct 08, 2019	9.700	9.880	9.585	9.645	168,549	-0.17(-1.68%)
Oct 07, 2019	9.900	10.11	9.780	9.810	139,679	-0.12(-1.16%)
Oct 04, 2019	9.920	9.940	9.785	9.925	224,800	+0.01(+0.10%)
Oct 03, 2019	10.22	10.22	9.790	9.915	201,707	-0.31(-2.98%)
Oct 02, 2019	10.23	10.40	10.02	10.22	164,908	-0.09(-0.87%)
Oct 01, 2019	10.46	10.81	10.28	10.31	109,350	-0.11(-1.06%)
Sep 30, 2019	10.56	10.59	10.26	10.42	257,392	-0.12(-1.14%)
Sep 27, 2019	11.06	11.24	10.47	10.54	153,600	-0.52(-4.70%)
Sep 26, 2019	10.87	11.19	10.79	11.06	268,892	+0.15(+1.37%)
Sep 25, 2019	10.94	11.26	10.86	10.91	164,375	-0.07(-0.64%)
Sep 24, 2019	10.54	11.00	10.54	10.98	313,572	+0.46(+4.37%)
Sep 23, 2019	10.42	10.67	10.42	10.52	249,746	-0.01(-0.09%)
Sep 20, 2019	10.40	10.56	10.36	10.53	778,200	+0.12(+1.15%)
Sep 19, 2019	10.45	10.60	10.35	10.41	298,721	-0.06(-0.57%)
Sep 18, 2019	10.52	10.58	10.18	10.47	361,293	-0.08(-0.76%)
Sep 17, 2019	10.67	10.67	10.34	10.55	182,951	-0.13(-1.22%)
Sep 16, 2019	10.45	10.86	10.30	10.68	279,254	+0.23(+2.20%)
Sep 13, 2019	10.30	10.56	10.19	10.45	256,700	+0.13(+1.26%)
Sep 12, 2019	10.43	10.69	10.30	10.32	293,743	-0.09(-0.86%)
Sep 11, 2019	9.660	10.46	9.575	10.41	416,663	+0.65(+6.66%)
Sep 10, 2019	8.770	9.900	8.770	9.760	485,532	+0.99(+11.29%)
Sep 09, 2019	8.530	8.800	8.370	8.770	230,430	+0.28(+3.30%)
Sep 06, 2019	8.560	8.760	8.460	8.490	198,700	-0.05(-0.59%)
Sep 05, 2019	8.520	8.730	8.390	8.540	299,388	+0.16(+1.91%)
Sep 04, 2019	8.570	8.600	8.230	8.380	185,087	-0.15(-1.76%)
Sep 03, 2019	8.600	8.860	8.510	8.530	211,128	-0.11(-1.27%)
Aug 30, 2019	8.910	8.980	8.600	8.640	182,100	-0.24(-2.70%)
Aug 29, 2019	8.910	9.030	8.850	8.880	158,899	+0.05(+0.57%)
Aug 28, 2019	8.850	9.010	8.710	8.830	208,689	-0.03(-0.34%)
Aug 27, 2019	9.370	9.400	8.850	8.860	325,773	-0.48(-5.14%)
Aug 26, 2019	9.690	9.700	9.250	9.340	306,515	-0.26(-2.71%)
Aug 23, 2019	9.960	10.03	9.580	9.600	279,200	-0.37(-3.71%)
Aug 22, 2019	10.04	10.13	9.890	9.970	224,722	-0.05(-0.50%)
Aug 21, 2019	9.990	10.14	9.870	10.02	228,623	+0.10(+1.01%)
Aug 20, 2019	10.28	10.34	9.690	9.920	203,386	-0.37(-3.60%)
Aug 19, 2019	10.51	10.66	10.23	10.29	243,666	-0.15(-1.44%)
Aug 16, 2019	10.36	10.62	10.35	10.44	202,100	+0.17(+1.66%)
Aug 15, 2019	10.32	10.52	10.18	10.27	286,376	-0.05(-0.48%)
Aug 14, 2019	10.63	10.73	10.16	10.32	292,022	-0.49(-4.53%)
Aug 13, 2019	10.61	11.10	10.51	10.81	341,459	+0.13(+1.22%)
Aug 12, 2019	10.78	10.83	10.27	10.68	339,362	-0.10(-0.93%)
Aug 09, 2019	9.960	11.25	9.840	10.78	578,000	+0.83(+8.34%)
Aug 08, 2019	9.210	10.27	8.750	9.950	615,428	+0.24(+2.47%)
Aug 07, 2019	9.540	9.810	9.400	9.710	369,498	+0.06(+0.62%)
Aug 06, 2019	9.530	9.770	9.340	9.650	347,223	+0.17(+1.79%)
Aug 05, 2019	9.670	9.690	9.380	9.480	313,079	-0.28(-2.87%)
Aug 02, 2019	9.640	9.770	9.520	9.760	210,300	+0.09(+0.93%)

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.