Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.31	13.31	12.65	12.66	238,504	-0.64(-4.81%)
Apr 29, 2019	13.25	13.50	13.15	13.30	133,021	+0.04(+0.30%)
Apr 26, 2019	13.26	13.45	13.14	13.26	148,700	+0.00(+0.00%)
Apr 25, 2019	13.02	13.40	12.87	13.26	133,047	+0.24(+1.84%)
Apr 24, 2019	12.62	13.22	12.61	13.02	285,020	+0.44(+3.50%)
Apr 23, 2019	12.56	12.75	12.50	12.58	223,996	+0.07(+0.56%)
Apr 22, 2019	12.45	12.66	12.27	12.51	563,267	-0.01(-0.08%)
Apr 18, 2019	12.47	12.60	12.41	12.52	119,100	+0.04(+0.32%)
Apr 17, 2019	12.71	12.71	12.38	12.48	143,098	-0.18(-1.42%)
Apr 16, 2019	12.44	12.70	12.30	12.66	151,088	+0.25(+2.01%)
Apr 15, 2019	12.66	12.66	12.36	12.41	91,772	-0.26(-2.05%)
Apr 12, 2019	12.85	12.91	12.62	12.67	105,400	-0.15(-1.17%)
Apr 11, 2019	12.89	12.92	12.70	12.82	145,590	-0.06(-0.47%)
Apr 10, 2019	12.84	12.93	12.71	12.88	156,168	+0.06(+0.47%)
Apr 09, 2019	13.15	13.23	12.76	12.82	325,980	-0.40(-3.03%)
Apr 08, 2019	13.38	13.56	13.17	13.22	93,931	-0.24(-1.78%)
Apr 05, 2019	13.26	13.57	13.25	13.46	268,400	+0.21(+1.58%)
Apr 04, 2019	12.91	13.34	12.80	13.25	161,962	+0.35(+2.71%)
Apr 03, 2019	12.99	13.12	12.83	12.90	443,881	-0.02(-0.15%)
Apr 02, 2019	13.08	13.14	12.82	12.92	169,286	-0.14(-1.07%)
Apr 01, 2019	13.17	13.23	12.95	13.06	573,488	-0.05(-0.38%)
Mar 29, 2019	13.22	13.26	12.96	13.11	154,700	-0.07(-0.53%)
Mar 28, 2019	13.03	13.33	12.97	13.18	173,710	+0.14(+1.07%)
Mar 27, 2019	13.09	13.11	12.88	13.04	84,316	-0.06(-0.46%)
Mar 26, 2019	12.93	13.30	12.93	13.10	117,045	+0.19(+1.47%)
Mar 25, 2019	12.80	13.03	12.66	12.91	110,021	+0.08(+0.62%)
Mar 22, 2019	13.27	13.32	12.66	12.83	301,300	-0.46(-3.46%)
Mar 21, 2019	13.67	13.87	13.24	13.29	225,143	-0.39(-2.85%)
Mar 20, 2019	13.95	14.03	13.68	13.68	151,406	-0.26(-1.87%)
Mar 19, 2019	13.95	14.07	13.91	13.94	136,334	-0.04(-0.29%)
Mar 18, 2019	13.80	14.08	13.77	13.98	348,151	+0.18(+1.30%)
Mar 15, 2019	13.66	14.07	13.66	13.80	577,000	+0.16(+1.17%)
Mar 14, 2019	13.65	13.75	13.53	13.64	111,537	-0.01(-0.07%)
Mar 13, 2019	13.53	13.74	13.45	13.65	296,763	+0.15(+1.11%)
Mar 12, 2019	13.76	13.88	13.47	13.50	265,197	-0.27(-1.96%)
Mar 11, 2019	13.96	13.96	13.68	13.77	199,622	-0.11(-0.79%)
Mar 08, 2019	13.78	14.05	13.61	13.88	221,000	+0.03(+0.22%)
Mar 07, 2019	13.73	14.04	13.40	13.85	251,200	+0.08(+0.58%)
Mar 06, 2019	14.35	14.38	13.77	13.77	276,763	-0.64(-4.44%)
Mar 05, 2019	14.85	14.92	14.39	14.41	182,631	-0.25(-1.71%)
Mar 04, 2019	15.29	15.29	14.54	14.66	213,730	-0.58(-3.81%)
Mar 01, 2019	15.18	15.35	14.96	15.24	226,000	+0.17(+1.13%)
Feb 28, 2019	14.93	15.29	14.93	15.07	207,098	+0.13(+0.87%)
Feb 27, 2019	15.23	15.23	14.31	14.94	267,376	-0.30(-1.97%)
Feb 26, 2019	16.85	16.85	15.02	15.24	670,328	-0.81(-5.05%)
Feb 25, 2019	16.41	16.81	15.83	16.05	282,143	-0.13(-0.80%)
Feb 22, 2019	15.65	16.18	15.51	16.18	220,300	+0.52(+3.32%)
Feb 21, 2019	15.46	15.93	15.24	15.66	186,323	+0.16(+1.03%)
Feb 20, 2019	15.41	15.62	15.23	15.50	173,493	+0.10(+0.65%)
Feb 19, 2019	15.03	15.45	14.82	15.40	179,407	+0.35(+2.33%)
Feb 15, 2019	14.84	15.25	14.84	15.05	185,300	+0.25(+1.69%)
Feb 14, 2019	14.74	14.91	14.61	14.80	157,930	+0.03(+0.20%)
Feb 13, 2019	14.71	14.96	14.64	14.77	155,287	+0.04(+0.27%)
Feb 12, 2019	14.40	15.04	14.40	14.73	227,675	+0.38(+2.65%)
Feb 11, 2019	14.36	14.54	14.10	14.35	219,802	-0.02(-0.14%)
Feb 08, 2019	14.35	14.49	14.26	14.37	104,900	-0.01(-0.07%)
Feb 07, 2019	14.32	14.49	14.07	14.38	108,592	+0.02(+0.14%)
Feb 06, 2019	14.75	14.95	14.16	14.36	177,716	-0.40(-2.71%)
Feb 05, 2019	14.40	14.78	14.37	14.76	175,619	+0.38(+2.64%)
Feb 04, 2019	14.34	14.74	14.26	14.38	127,194	+0.05(+0.35%)

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.