Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	12.99	13.52	12.48	12.59	110,820	-0.42(-3.23%)
Mar 30, 2021	12.90	13.35	12.79	13.01	49,178	+0.15(+1.17%)
Mar 29, 2021	13.42	13.46	12.75	12.86	73,833	-0.74(-5.44%)
Mar 26, 2021	13.45	13.88	13.30	13.60	75,100	+0.35(+2.64%)
Mar 25, 2021	12.81	13.68	12.81	13.25	105,759	+0.28(+2.16%)
Mar 24, 2021	13.65	14.11	12.94	12.97	205,010	-0.46(-3.43%)
Mar 23, 2021	14.02	14.35	13.30	13.43	112,448	-0.83(-5.82%)
Mar 22, 2021	15.47	15.49	14.13	14.26	100,651	-1.02(-6.68%)
Mar 19, 2021	15.53	16.00	15.14	15.28	520,600	-0.40(-2.55%)
Mar 18, 2021	15.36	16.40	15.26	15.68	88,360	+0.18(+1.16%)
Mar 17, 2021	16.00	16.02	15.42	15.50	73,727	-0.60(-3.73%)
Mar 16, 2021	16.73	16.73	15.86	16.10	82,420	-0.76(-4.51%)
Mar 15, 2021	16.94	17.02	16.56	16.86	69,824	-0.05(-0.30%)
Mar 12, 2021	17.35	17.35	16.58	16.91	95,900	-0.52(-2.98%)
Mar 11, 2021	17.25	17.86	17.21	17.43	111,101	-0.12(-0.68%)
Mar 10, 2021	17.11	17.86	16.94	17.55	88,476	+0.28(+1.62%)
Mar 09, 2021	18.52	18.52	17.07	17.27	117,665	-1.03(-5.63%)
Mar 08, 2021	17.00	18.32	16.92	18.30	163,180	+1.47(+8.73%)
Mar 05, 2021	16.16	16.99	15.04	16.83	164,200	+1.04(+6.59%)
Mar 04, 2021	16.34	16.66	15.11	15.79	97,397	-0.48(-2.95%)
Mar 03, 2021	16.27	16.86	16.08	16.27	117,827	+0.05(+0.31%)
Mar 02, 2021	15.62	16.25	15.32	16.22	52,519	+0.36(+2.27%)
Mar 01, 2021	15.63	16.07	15.27	15.86	62,105	+0.60(+3.93%)
Feb 26, 2021	15.33	15.46	14.61	15.26	72,500	+0.07(+0.46%)
Feb 25, 2021	16.35	16.35	15.13	15.19	81,074	-0.99(-6.12%)
Feb 24, 2021	15.89	16.30	15.57	16.18	87,161	+0.49(+3.12%)
Feb 23, 2021	16.20	16.20	14.96	15.69	131,669	-0.56(-3.45%)
Feb 22, 2021	16.25	16.45	16.05	16.25	108,658	-0.12(-0.73%)
Feb 19, 2021	16.47	16.63	16.10	16.37	80,900	+0.00(+0.00%)
Feb 18, 2021	16.24	16.53	16.13	16.37	60,410	+0.13(+0.80%)
Feb 17, 2021	16.19	16.50	16.09	16.24	84,473	-0.16(-0.98%)
Feb 16, 2021	17.21	17.21	16.13	16.40	81,560	-0.64(-3.76%)
Feb 12, 2021	16.97	17.22	16.28	17.04	79,200	+0.17(+1.01%)
Feb 11, 2021	16.62	17.78	16.36	16.87	127,990	+0.24(+1.44%)
Feb 10, 2021	16.62	16.88	16.04	16.63	96,398	+0.01(+0.06%)
Feb 09, 2021	16.34	16.66	15.85	16.62	106,714	+0.35(+2.15%)
Feb 08, 2021	16.10	16.43	16.02	16.27	88,466	+0.27(+1.69%)
Feb 05, 2021	16.06	16.06	15.52	16.00	70,300	+0.13(+0.82%)
Feb 04, 2021	15.98	16.07	15.62	15.87	50,843	-0.05(-0.31%)
Feb 03, 2021	16.15	16.57	15.80	15.92	85,078	-0.21(-1.30%)
Feb 02, 2021	16.85	16.85	15.95	16.13	159,271	-0.33(-2.00%)
Feb 01, 2021	15.16	17.36	15.00	16.46	452,857	+1.40(+9.30%)
Jan 29, 2021	14.80	15.25	14.55	15.06	167,500	+0.07(+0.47%)
Jan 28, 2021	14.50	15.64	14.50	14.99	137,200	+0.40(+2.74%)
Jan 27, 2021	15.25	15.49	14.07	14.59	178,924	-1.10(-7.01%)
Jan 26, 2021	15.79	15.92	15.26	15.69	76,471	+0.00(+0.00%)
Jan 25, 2021	15.24	16.05	15.22	15.69	91,026	+0.31(+2.02%)
Jan 22, 2021	15.19	15.42	14.95	15.38	100,200	+0.03(+0.20%)
Jan 21, 2021	15.21	15.61	14.91	15.35	100,684	+0.14(+0.92%)
Jan 20, 2021	14.61	15.29	14.20	15.21	143,702	+0.38(+2.56%)
Jan 19, 2021	15.18	15.59	14.58	14.83	144,118	+0.15(+1.02%)
Jan 15, 2021	13.95	14.73	13.92	14.68	146,000	+0.49(+3.45%)
Jan 14, 2021	14.17	14.50	13.96	14.19	99,979	+0.13(+0.92%)
Jan 13, 2021	14.17	14.33	13.69	14.06	78,749	-0.06(-0.42%)
Jan 12, 2021	13.14	14.42	13.14	14.12	146,003	+0.77(+5.77%)
Jan 11, 2021	12.82	13.91	12.75	13.35	186,935	+0.32(+2.46%)
Jan 08, 2021	13.35	13.38	12.57	13.03	99,500	-0.26(-1.96%)
Jan 07, 2021	12.89	13.64	12.74	13.29	161,100	+0.45(+3.50%)
Jan 06, 2021	12.81	12.94	12.33	12.84	190,878	+0.27(+2.15%)
Jan 05, 2021	10.58	12.87	10.58	12.57	327,919	+1.86(+17.37%)

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.