Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	31.97	33.20	31.57	32.78	331,501	+0.85(+2.66%)
Mar 30, 2016	31.97	32.31	31.36	31.93	461,452	+0.20(+0.63%)
Mar 29, 2016	31.43	31.95	30.88	31.73	316,388	+0.35(+1.12%)
Mar 28, 2016	32.23	32.66	31.34	31.38	293,359	-0.69(-2.15%)
Mar 24, 2016	31.98	32.07	32.07	32.07	302,900	-0.01(-0.03%)
Mar 23, 2016	33.08	33.08	31.84	32.08	305,819	-0.99(-2.99%)
Mar 22, 2016	33.73	33.73	32.53	33.07	457,882	-0.71(-2.10%)
Mar 21, 2016	35.20	35.60	33.68	33.78	357,991	-1.59(-4.50%)
Mar 18, 2016	35.08	35.96	34.93	35.37	458,386	+0.46(+1.32%)
Mar 17, 2016	34.84	35.00	34.24	34.91	371,663	-0.08(-0.23%)
Mar 16, 2016	34.63	35.29	34.26	34.99	331,380	+0.04(+0.11%)
Mar 15, 2016	36.73	36.73	34.21	34.95	352,109	-1.99(-5.39%)
Mar 14, 2016	36.56	37.75	36.24	36.94	333,649	+0.40(+1.09%)
Mar 11, 2016	37.48	37.48	35.81	36.54	307,874	-0.58(-1.56%)
Mar 10, 2016	37.53	37.62	36.90	37.12	359,604	-0.38(-1.01%)
Mar 09, 2016	37.07	37.51	36.74	37.50	214,583	+0.73(+1.99%)
Mar 08, 2016	38.31	38.35	36.68	36.77	324,764	-1.65(-4.29%)
Mar 07, 2016	36.48	38.54	36.34	38.42	417,551	+1.94(+5.32%)
Mar 04, 2016	36.01	37.59	35.73	36.48	484,231	+0.47(+1.31%)
Mar 03, 2016	35.37	36.14	34.82	36.01	594,815	+0.76(+2.16%)
Mar 02, 2016	35.40	36.06	34.69	35.25	286,794	-0.31(-0.87%)
Mar 01, 2016	33.51	35.63	33.01	35.56	644,221	+2.44(+7.37%)
Feb 29, 2016	33.80	33.80	33.04	33.12	717,904	-0.68(-2.01%)
Feb 26, 2016	35.00	35.93	33.60	33.80	693,579	-1.10(-3.15%)
Feb 25, 2016	35.30	35.87	33.30	34.90	2,344,329	-2.56(-6.83%)
Feb 24, 2016	36.39	37.58	35.54	37.46	576,984	+0.55(+1.49%)
Feb 23, 2016	35.18	37.18	34.82	36.91	863,783	+1.90(+5.43%)
Feb 22, 2016	35.49	36.54	34.85	35.01	628,688	-0.24(-0.68%)
Feb 19, 2016	35.62	35.81	34.93	35.25	260,970	-0.49(-1.37%)
Feb 18, 2016	35.55	36.13	34.80	35.74	517,589	-0.06(-0.17%)
Feb 17, 2016	35.55	36.13	34.97	35.80	723,751	+0.46(+1.30%)
Feb 16, 2016	35.05	35.44	34.22	35.34	584,499	+0.58(+1.67%)
Feb 12, 2016	34.96	34.76	34.76	34.76	295,800	-0.03(-0.09%)
Feb 11, 2016	34.40	35.01	33.05	34.79	297,438	-0.05(-0.14%)
Feb 10, 2016	36.08	36.70	34.60	34.84	410,887	-0.94(-2.63%)
Feb 09, 2016	34.83	36.90	34.33	35.78	529,774	+0.47(+1.33%)
Feb 08, 2016	34.18	35.54	33.76	35.31	746,438	+0.80(+2.32%)
Feb 05, 2016	36.31	36.50	34.41	34.51	379,584	-1.91(-5.24%)
Feb 04, 2016	35.27	36.71	34.01	36.42	349,047	+0.99(+2.79%)
Feb 03, 2016	36.39	36.42	34.65	35.43	461,126	-0.96(-2.64%)
Feb 02, 2016	37.00	37.95	35.99	36.39	289,940	-0.98(-2.62%)
Feb 01, 2016	36.25	37.95	36.23	37.37	756,205	+0.97(+2.66%)
Jan 29, 2016	35.85	37.11	35.85	36.40	260,757	+0.54(+1.51%)
Jan 28, 2016	35.89	35.96	35.22	35.86	297,555	+0.10(+0.28%)
Jan 27, 2016	35.82	36.23	35.17	35.76	516,571	-0.30(-0.83%)
Jan 26, 2016	35.74	36.21	35.31	36.06	568,401	+0.33(+0.92%)
Jan 25, 2016	37.28	37.33	35.46	35.73	409,689	-1.61(-4.31%)
Jan 22, 2016	37.88	38.32	36.79	37.34	580,184	+0.02(+0.05%)
Jan 21, 2016	36.90	38.14	36.03	37.32	595,585	+0.59(+1.61%)
Jan 20, 2016	36.86	37.31	35.27	36.73	599,755	-0.69(-1.84%)
Jan 19, 2016	37.29	38.12	36.85	37.42	766,892	+0.38(+1.03%)
Jan 15, 2016	36.00	37.04	37.04	37.04	902,600	-0.09(-0.24%)
Jan 14, 2016	35.81	37.80	34.05	37.13	724,469	+1.37(+3.83%)
Jan 13, 2016	33.77	37.09	33.77	35.76	1,374,831	+2.18(+6.49%)
Jan 12, 2016	33.32	33.77	33.05	33.58	572,352	+0.39(+1.18%)
Jan 11, 2016	33.25	33.66	32.25	33.19	328,650	+0.11(+0.33%)
Jan 08, 2016	34.00	34.25	32.94	33.08	604,122	-0.64(-1.90%)
Jan 07, 2016	33.14	34.23	32.52	33.72	457,099	+0.15(+0.45%)
Jan 06, 2016	33.35	34.10	33.09	33.57	451,900	-0.11(-0.33%)
Jan 05, 2016	33.38	34.28	33.12	33.68	353,895	+0.49(+1.48%)

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.