Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.080	8.178	7.935	8.050	26,166	-0.05(-0.62%)
Feb 27, 2023	8.020	8.130	7.760	8.100	26,346	+0.02(+0.25%)
Feb 24, 2023	8.190	8.190	8.010	8.080	13,814	-0.21(-2.53%)
Feb 23, 2023	8.295	8.295	8.090	8.290	26,716	+0.08(+0.97%)
Feb 22, 2023	8.400	8.404	8.200	8.210	20,777	-0.16(-1.91%)
Feb 21, 2023	8.350	8.635	8.240	8.370	11,850	+0.02(+0.24%)
Feb 17, 2023	8.430	8.430	7.950	8.350	17,471	-0.09(-1.07%)
Feb 16, 2023	8.203	8.580	8.203	8.440	11,832	-0.06(-0.71%)
Feb 15, 2023	8.590	8.660	8.430	8.500	9,368	-0.16(-1.85%)
Feb 14, 2023	8.970	8.980	8.650	8.660	22,048	-0.24(-2.70%)
Feb 13, 2023	8.930	9.060	8.800	8.900	14,872	-0.07(-0.78%)
Feb 10, 2023	8.870	9.020	8.820	8.970	17,544	+0.08(+0.90%)
Feb 09, 2023	9.100	9.190	8.870	8.890	40,129	-0.18(-1.98%)
Feb 08, 2023	8.950	9.180	8.950	9.070	15,780	-0.08(-0.87%)
Feb 07, 2023	8.900	9.180	8.710	9.150	39,918	+0.31(+3.51%)
Feb 06, 2023	8.700	8.920	8.700	8.840	63,518	+0.05(+0.57%)
Feb 03, 2023	8.660	8.980	8.650	8.790	17,224	+0.05(+0.57%)
Feb 02, 2023	8.730	8.990	8.660	8.740	25,449	+0.10(+1.16%)
Feb 01, 2023	8.550	8.800	8.430	8.640	16,989	+0.16(+1.89%)
Jan 31, 2023	8.560	8.620	8.420	8.480	22,566	+0.05(+0.59%)
Jan 30, 2023	8.530	8.540	8.250	8.430	6,973	-0.10(-1.17%)
Jan 27, 2023	8.220	8.620	8.203	8.530	38,676	+0.21(+2.52%)
Jan 26, 2023	8.440	8.440	8.170	8.320	8,854	+0.13(+1.59%)
Jan 25, 2023	7.990	8.328	7.990	8.190	6,729	-0.02(-0.24%)
Jan 24, 2023	8.100	8.440	7.880	8.210	7,718	+0.18(+2.24%)
Jan 23, 2023	8.250	8.250	7.940	8.030	11,811	-0.23(-2.78%)
Jan 20, 2023	8.190	8.480	8.005	8.260	31,723	+0.15(+1.85%)
Jan 19, 2023	8.360	8.360	8.050	8.110	9,706	-0.07(-0.86%)
Jan 18, 2023	8.140	8.450	8.040	8.180	20,095	+0.05(+0.62%)
Jan 17, 2023	8.070	8.290	8.020	8.130	8,175	+0.08(+0.99%)
Jan 13, 2023	8.160	8.310	8.050	8.050	18,915	-0.20(-2.42%)
Jan 12, 2023	8.360	8.420	8.220	8.250	18,405	-0.08(-0.96%)
Jan 11, 2023	8.130	8.430	8.052	8.330	19,175	+0.19(+2.33%)
Jan 10, 2023	8.110	8.290	8.000	8.140	11,483	-0.04(-0.49%)
Jan 09, 2023	7.880	8.190	7.850	8.180	14,171	+0.30(+3.81%)
Jan 06, 2023	6.775	8.000	6.775	7.880	25,725	+0.54(+7.36%)
Jan 05, 2023	7.343	7.536	7.150	7.340	30,863	-0.05(-0.68%)
Jan 04, 2023	7.450	7.500	7.340	7.390	17,403	+0.03(+0.41%)
Jan 03, 2023	7.380	7.420	7.300	7.360	26,292	+0.01(+0.14%)
Dec 30, 2022	7.340	7.380	7.175	7.350	49,432	-0.07(-0.94%)
Dec 29, 2022	7.140	7.430	7.100	7.420	24,791	+0.25(+3.49%)
Dec 28, 2022	7.100	7.232	6.840	7.170	41,335	+0.11(+1.56%)
Dec 27, 2022	7.130	7.530	6.850	7.060	76,047	-0.19(-2.62%)
Dec 23, 2022	7.110	7.397	6.830	7.250	24,151	+0.09(+1.26%)
Dec 22, 2022	7.000	7.200	6.710	7.160	18,719	+0.14(+1.99%)
Dec 21, 2022	7.060	7.200	6.540	7.020	38,350	-0.05(-0.71%)
Dec 20, 2022	6.920	7.090	6.230	7.070	35,188	+0.20(+2.91%)
Dec 19, 2022	6.820	6.955	6.520	6.870	31,307	+0.05(+0.73%)
Dec 16, 2022	6.850	6.850	6.630	6.820	19,292	-0.01(-0.15%)
Dec 15, 2022	6.510	6.900	6.510	6.830	15,038	+0.07(+1.04%)
Dec 14, 2022	6.520	6.870	6.520	6.760	29,581	+0.12(+1.81%)
Dec 13, 2022	6.490	6.950	6.490	6.640	71,289	+0.01(+0.15%)
Dec 12, 2022	6.750	7.000	6.305	6.630	82,143	+0.00(+0.00%)
Dec 09, 2022	6.000	6.738	6.000	6.630	130,248	+0.12(+1.84%)
Dec 08, 2022	6.290	6.640	6.160	6.510	39,913	+0.21(+3.33%)
Dec 07, 2022	6.500	6.570	6.080	6.300	35,008	+0.03(+0.48%)
Dec 06, 2022	6.570	6.570	6.035	6.270	21,150	+0.09(+1.46%)
Dec 05, 2022	6.250	6.380	6.100	6.180	27,235	-0.14(-2.22%)
Dec 02, 2022	6.390	6.530	6.310	6.320	20,766	-0.26(-3.95%)

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.