Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.50	18.50	18.50	0	+0.45(+2.49%)
Mar 28, 2018	18.20	18.55	18.05	18.05	184,061	-0.05(-0.28%)
Mar 27, 2018	18.55	18.65	17.75	18.10	168,066	-0.35(-1.90%)
Mar 26, 2018	18.25	18.55	18.10	18.45	294,208	+0.50(+2.79%)
Mar 23, 2018	18.25	18.40	17.80	17.95	257,063	-0.25(-1.37%)
Mar 22, 2018	18.15	18.40	17.95	18.20	265,700	-0.10(-0.55%)
Mar 21, 2018	18.15	18.45	17.90	18.30	155,417	+0.15(+0.83%)
Mar 20, 2018	18.55	18.93	18.15	18.15	168,977	-0.30(-1.63%)
Mar 19, 2018	18.60	18.62	18.15	18.45	221,421	-0.20(-1.07%)
Mar 16, 2018	18.10	19.00	18.05	18.65	491,916	+0.60(+3.32%)
Mar 15, 2018	18.55	18.65	17.95	18.05	189,941	-0.40(-2.17%)
Mar 14, 2018	19.15	19.20	18.40	18.45	211,725	-0.55(-2.89%)
Mar 13, 2018	19.25	19.35	18.90	19.00	232,062	-0.20(-1.04%)
Mar 12, 2018	19.00	19.40	18.80	19.20	260,118	+0.15(+0.79%)
Mar 09, 2018	17.70	19.10	17.65	19.05	231,601	+1.55(+8.86%)
Mar 08, 2018	18.40	18.60	17.50	17.50	302,744	-0.90(-4.89%)
Mar 07, 2018	18.35	18.77	18.10	18.40	500,782	-0.05(-0.27%)
Mar 06, 2018	18.70	18.75	18.20	18.45	314,405	-0.25(-1.34%)
Mar 05, 2018	18.15	18.75	18.05	18.70	287,663	+0.70(+3.89%)
Mar 02, 2018	16.70	18.05	16.55	18.00	777,597	+1.40(+8.43%)
Mar 01, 2018	16.95	17.50	16.40	16.60	635,490	-0.40(-2.35%)
Feb 28, 2018	17.00	17.35	16.77	17.00	898,244	+0.00(+0.00%)
Feb 27, 2018	19.05	19.55	17.00	17.00	690,139	-3.20(-15.84%)
Feb 26, 2018	19.35	20.30	19.23	20.20	425,595	+0.90(+4.66%)
Feb 23, 2018	19.55	19.55	19.00	19.30	188,916	-0.10(-0.52%)
Feb 22, 2018	19.35	19.55	19.20	19.40	165,488	+0.15(+0.78%)
Feb 21, 2018	18.90	19.60	18.90	19.25	209,924	+0.35(+1.85%)
Feb 20, 2018	18.80	19.10	17.60	18.90	122,685	+0.00(+0.00%)
Feb 16, 2018		18.90	18.90	18.90	0	+0.00(+0.00%)
Feb 15, 2018		19.05	18.55	18.90	131,843	+0.35(+1.89%)
Feb 14, 2018	17.75	18.55	17.75	18.55	168,064	+0.70(+3.92%)
Feb 13, 2018	18.00	18.00	17.55	17.85	113,480	-0.25(-1.38%)
Feb 12, 2018	18.05	18.20	17.50	18.10	191,106	+0.15(+0.84%)
Feb 09, 2018	18.15	18.20	17.50	17.95	249,425	+0.00(+0.00%)
Feb 08, 2018	18.15	18.23	17.65	17.95	234,193	-0.15(-0.83%)
Feb 07, 2018	18.15	18.15	17.80	18.10	236,431	-0.15(-0.82%)
Feb 06, 2018	17.30	18.75	17.30	18.25	358,412	+0.40(+2.24%)
Feb 05, 2018	18.15	18.35	17.84	17.85	179,230	-0.50(-2.72%)
Feb 02, 2018	18.75	19.00	18.25	18.35	219,551	-0.45(-2.39%)
Feb 01, 2018	19.10	19.20	18.68	18.80	281,188	-0.40(-2.08%)
Jan 31, 2018	19.55	19.65	19.05	19.20	205,910	-0.35(-1.79%)
Jan 30, 2018	19.85	19.85	18.95	19.55	255,009	-0.40(-2.01%)
Jan 29, 2018	19.95	20.12	19.70	19.95	174,147	+0.00(+0.00%)
Jan 26, 2018	20.10	20.50	19.55	19.95	213,098	-0.15(-0.75%)
Jan 25, 2018	20.10	20.45	19.95	20.10	351,142	+0.10(+0.50%)
Jan 24, 2018	19.65	20.15	19.65	20.00	374,912	+0.30(+1.52%)
Jan 23, 2018	19.50	19.75	19.30	19.70	157,621	+0.15(+0.77%)
Jan 22, 2018	19.65	19.70	19.00	19.55	153,917	-0.10(-0.51%)
Jan 19, 2018	19.25	19.75	19.25	19.65	213,312	+0.45(+2.34%)
Jan 18, 2018	19.30	19.35	18.95	19.20	133,691	-0.10(-0.52%)
Jan 17, 2018	19.10	19.40	19.10	19.30	238,777	+0.20(+1.05%)
Jan 16, 2018	19.55	19.60	18.95	19.10	216,619	-0.30(-1.55%)
Jan 12, 2018		19.40	19.40	19.40	0	-0.15(-0.77%)
Jan 11, 2018	19.30	19.65	19.15	19.55	145,551	+0.25(+1.30%)
Jan 10, 2018		19.52	19.05	19.30	150,769	+0.00(+0.00%)
Jan 09, 2018	19.35	19.50	19.04	19.30	199,534	-0.05(-0.26%)
Jan 08, 2018	19.30	19.50	18.85	19.35	175,156	+0.00(+0.00%)
Jan 05, 2018	19.65	19.65	19.05	19.35	117,937	-0.20(-1.02%)
Jan 04, 2018	19.50	19.80	19.15	19.55	127,878	+0.05(+0.26%)
Jan 03, 2018	19.30	19.55	19.10	19.50	127,818	+0.25(+1.30%)

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.