Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.25	15.69	14.95	15.51	202,700	+0.27(+1.77%)
Dec 28, 2018	14.43	15.27	14.43	15.24	283,700	+0.80(+5.54%)
Dec 27, 2018	14.42	14.59	14.05	14.44	297,673	-0.17(-1.16%)
Dec 26, 2018	14.39	14.63	13.83	14.61	387,607	+0.29(+2.03%)
Dec 24, 2018	14.54	14.61	14.16	14.32	210,600	-0.25(-1.72%)
Dec 21, 2018	15.36	15.48	14.39	14.57	741,700	-0.79(-5.14%)
Dec 20, 2018	15.52	16.08	15.10	15.36	352,387	-0.30(-1.92%)
Dec 19, 2018	16.05	16.42	15.54	15.66	206,227	-0.38(-2.37%)
Dec 18, 2018	15.90	16.33	15.60	16.04	475,151	+0.33(+2.10%)
Dec 17, 2018	16.50	16.72	15.69	15.71	328,404	-0.80(-4.85%)
Dec 14, 2018	17.17	17.67	16.43	16.51	331,600	-0.79(-4.57%)
Dec 13, 2018	17.40	17.82	17.17	17.30	167,675	-0.06(-0.35%)
Dec 12, 2018	17.62	18.12	17.33	17.36	207,541	-0.15(-0.86%)
Dec 11, 2018	18.13	18.13	17.27	17.51	147,245	-0.51(-2.83%)
Dec 10, 2018	18.40	18.42	17.92	18.02	191,623	-0.40(-2.17%)
Dec 07, 2018	19.07	19.20	18.40	18.42	201,700	-0.74(-3.86%)
Dec 06, 2018	18.60	19.24	18.38	19.16	272,922	+0.52(+2.79%)
Dec 04, 2018	19.16	19.56	18.55	18.64	211,200	-0.64(-3.32%)
Dec 03, 2018	18.91	19.35	18.34	19.28	269,655	+0.43(+2.28%)
Nov 30, 2018	18.48	18.87	18.29	18.85	250,100	+0.24(+1.29%)
Nov 29, 2018	18.92	19.37	17.97	18.61	238,588	-0.14(-0.75%)
Nov 28, 2018	18.78	19.02	18.58	18.75	291,880	-0.04(-0.21%)
Nov 27, 2018	18.32	18.90	18.27	18.79	442,736	+0.47(+2.57%)
Nov 26, 2018	19.19	19.19	17.85	18.32	766,469	-0.79(-4.13%)
Nov 23, 2018	18.94	19.25	18.88	19.11	80,800	+0.09(+0.47%)
Nov 21, 2018		19.02	19.02	19.02	0	+0.23(+1.22%)
Nov 20, 2018	18.89	19.51	18.56	18.79	296,286	-0.32(-1.67%)
Nov 19, 2018	19.01	19.17	18.66	19.11	191,227	+0.06(+0.31%)
Nov 16, 2018	19.07	19.31	18.82	19.05	295,000	-0.08(-0.42%)
Nov 15, 2018	19.24	19.24	18.92	19.13	272,041	-0.14(-0.73%)
Nov 14, 2018	19.02	19.55	18.94	19.27	232,096	+0.29(+1.53%)
Nov 13, 2018	20.36	20.37	18.87	18.98	411,860	-1.46(-7.14%)
Nov 12, 2018	20.30	20.97	20.25	20.44	300,837	+0.39(+1.95%)
Nov 09, 2018	19.99	20.35	19.80	20.05	335,200	+0.05(+0.25%)
Nov 08, 2018	19.64	20.66	19.28	20.00	294,367	+0.31(+1.57%)
Nov 07, 2018	18.66	19.70	18.63	19.69	932,406	+1.18(+6.37%)
Nov 06, 2018	22.00	22.31	17.96	18.51	1,177,935	-6.43(-25.78%)
Nov 05, 2018	25.54	25.92	24.87	24.94	338,163	-0.60(-2.35%)
Nov 02, 2018	25.06	25.63	24.96	25.54	245,300	+0.45(+1.79%)
Nov 01, 2018	25.92	26.03	24.88	25.09	221,742	-0.72(-2.79%)
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%)

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.