Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.93	15.29	14.93	15.07	207,098	+0.13(+0.87%)
Feb 27, 2019	15.23	15.23	14.31	14.94	267,376	-0.30(-1.97%)
Feb 26, 2019	16.85	16.85	15.02	15.24	670,328	-0.81(-5.05%)
Feb 25, 2019	16.41	16.81	15.83	16.05	282,143	-0.13(-0.80%)
Feb 22, 2019	15.65	16.18	15.51	16.18	220,300	+0.52(+3.32%)
Feb 21, 2019	15.46	15.93	15.24	15.66	186,323	+0.16(+1.03%)
Feb 20, 2019	15.41	15.62	15.23	15.50	173,493	+0.10(+0.65%)
Feb 19, 2019	15.03	15.45	14.82	15.40	179,407	+0.35(+2.33%)
Feb 15, 2019	14.84	15.25	14.84	15.05	185,300	+0.25(+1.69%)
Feb 14, 2019	14.74	14.91	14.61	14.80	157,930	+0.03(+0.20%)
Feb 13, 2019	14.71	14.96	14.64	14.77	155,287	+0.04(+0.27%)
Feb 12, 2019	14.40	15.04	14.40	14.73	227,675	+0.38(+2.65%)
Feb 11, 2019	14.36	14.54	14.10	14.35	219,802	-0.02(-0.14%)
Feb 08, 2019	14.35	14.49	14.26	14.37	104,900	-0.01(-0.07%)
Feb 07, 2019	14.32	14.49	14.07	14.38	108,592	+0.02(+0.14%)
Feb 06, 2019	14.75	14.95	14.16	14.36	177,716	-0.40(-2.71%)
Feb 05, 2019	14.40	14.78	14.37	14.76	175,619	+0.38(+2.64%)
Feb 04, 2019	14.34	14.74	14.26	14.38	127,194	+0.05(+0.35%)
Feb 01, 2019	14.85	14.95	14.30	14.33	109,300	-0.53(-3.57%)
Jan 31, 2019	14.75	14.96	14.54	14.86	160,213	+0.03(+0.20%)
Jan 30, 2019	14.96	15.00	14.66	14.83	89,920	-0.07(-0.47%)
Jan 29, 2019	15.04	15.04	14.68	14.90	196,613	-0.16(-1.06%)
Jan 28, 2019	15.09	15.35	15.02	15.06	120,174	-0.15(-0.99%)
Jan 25, 2019	15.63	15.65	15.07	15.21	136,600	-0.30(-1.93%)
Jan 24, 2019	15.26	15.59	15.13	15.51	160,950	+0.24(+1.57%)
Jan 23, 2019	15.19	15.36	14.93	15.27	125,245	+0.15(+0.99%)
Jan 22, 2019	15.38	15.54	14.94	15.12	130,411	-0.33(-2.14%)
Jan 18, 2019	15.89	15.94	15.44	15.45	123,100	-0.40(-2.52%)
Jan 17, 2019	15.49	15.93	15.41	15.85	191,359	+0.27(+1.73%)
Jan 16, 2019	15.93	16.11	15.57	15.58	100,579	-0.34(-2.14%)
Jan 15, 2019	16.12	16.12	15.85	15.92	117,980	-0.19(-1.18%)
Jan 14, 2019	16.59	16.59	16.08	16.11	89,739	-0.60(-3.59%)
Jan 11, 2019	16.60	16.77	16.55	16.71	89,900	-0.01(-0.06%)
Jan 10, 2019	16.60	16.88	16.40	16.72	205,121	+0.00(+0.00%)
Jan 09, 2019	16.67	16.83	16.40	16.72	152,154	+0.09(+0.54%)
Jan 08, 2019	16.55	16.71	16.38	16.63	147,147	+0.23(+1.40%)
Jan 07, 2019	16.02	16.48	15.83	16.40	171,668	+0.40(+2.50%)
Jan 04, 2019	15.47	16.13	15.43	16.00	152,600	+0.66(+4.30%)
Jan 03, 2019	15.60	15.65	15.07	15.34	275,416	-0.45(-2.85%)
Jan 02, 2019	15.40	15.97	15.15	15.79	209,207	+0.28(+1.81%)
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%)

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.