Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.450	9.975	9.400	9.890	358,100	+0.44(+4.66%)
Dec 30, 2019	9.500	9.530	9.375	9.450	346,100	-0.03(-0.32%)
Dec 27, 2019	9.850	9.970	9.360	9.480	227,200	-0.35(-3.56%)
Dec 26, 2019	9.880	9.930	9.690	9.830	172,481	-0.02(-0.20%)
Dec 24, 2019	9.960	10.02	9.780	9.850	86,000	-0.09(-0.91%)
Dec 23, 2019	10.18	10.18	9.840	9.940	263,249	-0.17(-1.68%)
Dec 20, 2019	10.28	10.35	10.02	10.11	864,300	-0.10(-0.93%)
Dec 19, 2019	10.31	10.52	10.05	10.21	387,386	-0.10(-0.92%)
Dec 18, 2019	10.20	10.52	10.18	10.30	356,333	+0.10(+0.98%)
Dec 17, 2019	9.450	10.22	9.410	10.20	463,875	+0.76(+8.11%)
Dec 16, 2019	9.280	9.551	9.210	9.435	432,398	+0.21(+2.33%)
Dec 13, 2019	9.260	9.290	9.060	9.220	223,200	-0.01(-0.11%)
Dec 12, 2019	9.340	9.620	9.200	9.230	199,361	-0.08(-0.86%)
Dec 11, 2019	9.600	9.600	9.240	9.310	221,036	-0.28(-2.92%)
Dec 10, 2019	9.550	9.600	9.400	9.590	148,525	+0.00(+0.00%)
Dec 09, 2019	9.660	9.770	9.450	9.590	203,839	-0.07(-0.72%)
Dec 06, 2019	9.550	9.700	9.520	9.660	236,400	+0.16(+1.68%)
Dec 05, 2019	9.590	9.680	9.355	9.500	218,007	-0.05(-0.52%)
Dec 04, 2019	9.860	9.940	9.480	9.550	219,837	-0.27(-2.75%)
Dec 03, 2019	9.760	9.850	9.490	9.820	218,472	-0.06(-0.61%)
Dec 02, 2019	9.900	10.01	9.700	9.880	233,020	-0.02(-0.20%)
Nov 29, 2019	9.920	10.01	9.745	9.900	151,300	+0.13(+1.33%)
Nov 27, 2019	9.640	9.890	9.520	9.770	219,400	+0.15(+1.56%)
Nov 26, 2019	9.670	9.910	9.530	9.620	434,861	+0.04(+0.42%)
Nov 25, 2019	9.210	9.635	9.145	9.580	343,478	+0.36(+3.85%)
Nov 22, 2019	9.000	9.370	8.910	9.225	241,300	+0.31(+3.54%)
Nov 21, 2019	8.800	8.940	8.600	8.910	250,031	+0.15(+1.71%)
Nov 20, 2019	8.900	8.920	8.680	8.760	328,373	-0.22(-2.45%)
Nov 19, 2019	9.290	9.310	8.875	8.980	303,594	-0.31(-3.39%)
Nov 18, 2019	9.280	9.410	9.110	9.295	256,201	+0.01(+0.05%)
Nov 15, 2019	9.370	9.490	9.250	9.290	299,500	+0.00(+0.00%)
Nov 14, 2019	9.220	9.400	9.220	9.290	316,446	+0.05(+0.54%)
Nov 13, 2019	9.320	9.380	9.200	9.240	317,642	-0.13(-1.39%)
Nov 12, 2019	9.490	9.640	9.260	9.370	485,379	-0.16(-1.63%)
Nov 11, 2019	9.570	9.600	9.400	9.525	274,876	-0.13(-1.40%)
Nov 08, 2019	9.840	9.850	9.600	9.660	299,000	-0.10(-1.02%)
Nov 07, 2019	9.520	9.930	9.330	9.760	348,855	+0.23(+2.41%)
Nov 06, 2019	8.460	9.870	8.460	9.530	677,197	+0.06(+0.63%)
Nov 05, 2019	9.180	9.590	9.170	9.470	331,584	+0.24(+2.60%)
Nov 04, 2019	9.160	9.450	9.060	9.230	315,515	+0.10(+1.10%)
Nov 01, 2019	8.710	9.240	8.630	9.130	277,400	+0.54(+6.22%)
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%)

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.