Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	9.980	10.21	9.890	10.07	59,622	+0.02(+0.20%)
Feb 25, 2022	10.16	10.12	9.930	10.05	61,228	-0.07(-0.69%)
Feb 24, 2022	9.830	10.20	9.721	10.12	58,663	+0.12(+1.20%)
Feb 23, 2022	10.02	10.14	9.850	10.00	54,652	+0.05(+0.50%)
Feb 22, 2022	10.00	10.00	9.732	9.950	57,120	-0.12(-1.19%)
Feb 18, 2022				10.07	0	-0.30(-2.89%)
Feb 17, 2022	10.22	10.49	10.09	10.37	38,473	+0.13(+1.27%)
Feb 16, 2022	10.00	10.27	10.00	10.24	18,749	+0.14(+1.39%)
Feb 15, 2022	9.910	10.17	9.885	10.10	36,681	+0.36(+3.70%)
Feb 14, 2022	9.630	9.980	9.630	9.740	36,964	+0.02(+0.21%)
Feb 11, 2022	9.650	9.950	9.590	9.720	63,378	+0.11(+1.14%)
Feb 10, 2022	9.700	10.09	9.570	9.610	69,768	-0.28(-2.83%)
Feb 09, 2022	9.730	9.995	9.700	9.890	73,546	+0.26(+2.70%)
Feb 08, 2022	9.360	9.750	9.340	9.630	112,050	+0.28(+2.99%)
Feb 07, 2022	9.230	9.505	9.170	9.350	56,206	+0.15(+1.63%)
Feb 04, 2022	9.120	9.310	8.820	9.200	83,785	+0.03(+0.33%)
Feb 03, 2022	9.290		9.010	9.170	48,840	-0.18(-1.93%)
Feb 02, 2022	9.590	9.590	9.245	9.350	72,576	-0.14(-1.48%)
Feb 01, 2022	9.550	9.760	9.150	9.490	47,505	+0.02(+0.21%)
Jan 31, 2022	9.420	9.720		9.470	172,655	-0.06(-0.63%)
Jan 28, 2022	9.030	9.530	9.030	9.530	72,630	+0.39(+4.27%)
Jan 27, 2022	9.370	9.530	9.070	9.140	40,414	-0.22(-2.35%)
Jan 26, 2022	9.740	9.850	9.300	9.360	45,633	-0.20(-2.09%)
Jan 25, 2022	9.530	9.660	9.275	9.560	47,005	-0.14(-1.44%)
Jan 24, 2022	9.150	9.720	9.150	9.700	56,540	+0.38(+4.08%)
Jan 21, 2022	9.320	9.520	9.180	9.320	68,332	-0.10(-1.06%)
Jan 20, 2022	9.680	9.840	9.400	9.420	46,910	-0.08(-0.84%)
Jan 19, 2022	9.280	9.589	9.130	9.500	48,087	+0.14(+1.50%)
Jan 18, 2022	9.990	9.990	9.330	9.360	45,595	-0.66(-6.59%)
Jan 14, 2022				10.02	0	-0.21(-2.05%)
Jan 13, 2022	10.23	10.45	10.19	10.23	27,005	-0.05(-0.49%)
Jan 12, 2022	10.55	10.55	10.11	10.28	67,786	-0.28(-2.65%)
Jan 11, 2022	11.12	11.12	10.49	10.56	54,096	-0.50(-4.52%)
Jan 10, 2022	10.56	11.45	10.32	11.06	65,938	+0.30(+2.79%)
Jan 07, 2022	10.89	11.01	10.64	10.76	24,839	-0.19(-1.74%)
Jan 06, 2022	11.27	11.32	10.90	10.95	50,153	-0.18(-1.62%)
Jan 05, 2022	11.31	11.69	11.06	11.13	64,537	-0.24(-2.11%)
Jan 04, 2022	11.11	11.50	11.07	11.37	62,740	+0.23(+2.06%)
Jan 03, 2022	11.01	11.40	11.01	11.14	44,510	+0.13(+1.18%)
Dec 31, 2021	11.06	11.12	10.82	11.01	44,732	-0.03(-0.27%)
Dec 30, 2021	10.87	11.29	10.87	11.04	55,535	+0.10(+0.91%)
Dec 29, 2021	11.17	11.17	10.90	10.94	37,314	-0.23(-2.06%)
Dec 28, 2021	11.07	11.44	11.07	11.17	49,693	+0.01(+0.09%)
Dec 27, 2021	11.15	11.30	11.03	11.16	32,692	-0.08(-0.71%)
Dec 23, 2021	10.67	11.30	10.45	11.24	78,372	+0.62(+5.84%)
Dec 22, 2021	10.58	10.80	10.52	10.62	67,720	+0.00(+0.00%)
Dec 21, 2021	10.15	10.67	10.15	10.62	43,351	+0.57(+5.67%)
Dec 20, 2021	10.44	10.46	9.710	10.05	143,077	-0.63(-5.90%)
Dec 17, 2021	10.24	10.83	10.01	10.68	457,409	+0.43(+4.20%)
Dec 16, 2021	10.74	10.82	10.20	10.25	111,371	-0.45(-4.21%)
Dec 15, 2021	10.33	10.73	10.16	10.70	111,517	+0.33(+3.18%)
Dec 14, 2021	10.37	10.74	10.30	10.37	105,795	+0.07(+0.68%)
Dec 13, 2021	9.610	10.33	9.590	10.30	145,848	+0.61(+6.30%)
Dec 10, 2021	9.860	9.940	9.585	9.690	75,700	-0.17(-1.72%)
Dec 09, 2021	10.01	10.12	9.830	9.860	62,218	-0.28(-2.76%)
Dec 08, 2021	9.880	10.39	9.880	10.14	62,821	+0.18(+1.81%)
Dec 07, 2021	10.18	10.27	9.805	9.960	129,835	-0.12(-1.19%)
Dec 06, 2021	9.330	10.22	9.270	10.08	225,466	+0.90(+9.80%)
Dec 03, 2021	9.550	9.550	9.041	9.180	132,249	-0.41(-4.28%)
Dec 02, 2021	9.420	9.740	9.285	9.590	62,360	+0.26(+2.79%)

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.