Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	29.05	29.05	28.25	28.70	250,868	-0.35(-1.20%)
Jun 28, 2018	28.75	29.15	28.30	29.05	206,721	+0.25(+0.87%)
Jun 27, 2018	28.10	29.30	27.95	28.80	540,616	+0.65(+2.31%)
Jun 26, 2018	27.35	28.15	25.30	28.15	492,684	+0.90(+3.30%)
Jun 25, 2018	27.55	27.60	27.00	27.25	752,530	-0.30(-1.09%)
Jun 22, 2018	27.10	27.85	27.00	27.55	1,567,923	+0.50(+1.85%)
Jun 21, 2018	27.10	27.30	26.75	27.05	271,111	+0.05(+0.19%)
Jun 20, 2018	27.20	27.50	26.90	27.00	225,087	+0.00(+0.00%)
Jun 19, 2018	26.55	27.35	26.50	27.00	308,081	+0.40(+1.50%)
Jun 18, 2018	26.10	26.70	25.35	26.60	344,234	+0.35(+1.33%)
Jun 15, 2018		26.50	26.00	26.25	372,956	+0.25(+0.96%)
Jun 14, 2018	25.85	26.00	25.55	26.00	163,974	+0.25(+0.97%)
Jun 13, 2018	26.00	26.00	25.40	25.75	214,413	-0.15(-0.58%)
Jun 12, 2018	25.65	25.98	25.38	25.90	154,629	+0.20(+0.78%)
Jun 11, 2018	25.90	25.90	25.30	25.70	168,249	-0.10(-0.39%)
Jun 08, 2018	25.90	26.15	25.55	25.80	266,561	-0.15(-0.58%)
Jun 07, 2018	26.00	26.20	25.85	25.95	196,728	+0.00(+0.00%)
Jun 06, 2018		26.40		25.95	502,558	+0.10(+0.39%)
Jun 05, 2018	25.00	25.95	24.90	25.85	232,343	+0.80(+3.19%)
Jun 04, 2018	24.90	25.20	24.90	25.05	177,959	+0.25(+1.01%)
Jun 01, 2018	24.95	25.15	24.60	24.80	261,357	-0.05(-0.20%)
May 31, 2018	25.00	25.15	24.65	24.85	140,815	-0.10(-0.40%)
May 30, 2018	24.80	25.15	24.70	24.95	257,482	+0.30(+1.22%)
May 29, 2018	24.00	24.89	23.70	24.65	384,968	+0.55(+2.28%)
May 25, 2018		24.10	24.10	24.10	0	-0.20(-0.82%)
May 24, 2018	24.25	24.40	24.00	24.30	202,505	+0.00(+0.00%)
May 23, 2018	24.10	24.35	22.36	24.30	171,354	+0.05(+0.21%)
May 22, 2018	24.75	24.77	24.15	24.25	158,234	-0.45(-1.82%)
May 21, 2018	24.55	24.80	24.40	24.70	244,570	+0.25(+1.02%)
May 18, 2018	24.60	24.60	24.15	24.45	222,964	-0.10(-0.41%)
May 17, 2018	24.45	24.80	24.25	24.55	414,259	+0.00(+0.00%)
May 16, 2018	24.45	24.90	22.85	24.55	377,857	+0.15(+0.61%)
May 15, 2018	23.60	24.65	23.10	24.40	464,196	+0.75(+3.17%)
May 14, 2018	24.20	24.55	23.10	23.65	646,851	-0.40(-1.66%)
May 11, 2018	24.10	24.70	23.70	24.05	921,307	+0.05(+0.21%)
May 10, 2018	25.40	25.60	23.95	24.00	863,152	-1.25(-4.95%)
May 09, 2018	24.45	26.45	24.45	25.25	858,801	+0.60(+2.43%)
May 08, 2018	24.00	27.90	23.60	24.65	1,395,674	+2.80(+12.81%)
May 07, 2018	21.55	21.95	21.20	21.85	330,160	+0.30(+1.39%)
May 04, 2018	20.70	21.70	20.70	21.55	203,472	+0.85(+4.11%)
May 03, 2018	20.80	20.85	20.55	20.70	142,741	-0.30(-1.43%)
May 02, 2018	20.95	21.10	20.60	21.00	157,659	-0.10(-0.47%)
May 01, 2018	20.95	21.25	20.55	21.10	188,300	+0.10(+0.48%)
Apr 30, 2018	20.60	21.20	20.40	21.00	243,215	+0.50(+2.44%)
Apr 27, 2018	20.00	20.60	19.90	20.50	199,979	+0.55(+2.76%)
Apr 26, 2018	19.70	20.00	19.70	19.95	164,228	+0.30(+1.53%)
Apr 25, 2018	19.50	19.75	19.40	19.65	121,391	+0.10(+0.51%)
Apr 24, 2018	19.35	19.60	19.27	19.55	130,717	+0.25(+1.30%)
Apr 23, 2018	19.65	19.65	19.15	19.30	132,675	-0.20(-1.03%)
Apr 20, 2018	19.50	19.75	19.35	19.50	179,472	-0.05(-0.26%)
Apr 19, 2018	19.65	19.85	19.40	19.55	155,168	-0.20(-1.01%)
Apr 18, 2018	19.95	20.45	19.70	19.75	224,290	-0.15(-0.75%)
Apr 17, 2018	19.95	20.15	19.90	19.90	256,658	+0.05(+0.25%)
Apr 16, 2018	19.60	19.95	18.75	19.85	178,759	+0.40(+2.06%)
Apr 13, 2018	19.50	19.50	19.05	19.45	152,351	+0.10(+0.52%)
Apr 12, 2018	19.50	19.60	19.35	19.35	74,033	-0.10(-0.51%)
Apr 11, 2018	19.20	19.70	19.20	19.45	94,727	+0.15(+0.78%)
Apr 10, 2018	19.25	19.55	19.05	19.30	181,639	+0.25(+1.31%)
Apr 09, 2018	19.70	19.80	19.00	19.05	148,779	-0.45(-2.31%)
Apr 06, 2018	19.35	19.65	19.30	19.50	188,005	+0.00(+0.00%)
Apr 05, 2018	19.10	19.75	19.00	19.50	301,025	+0.50(+2.63%)
Apr 04, 2018	18.00	19.10	18.00	19.00	270,391	+0.70(+3.83%)
Apr 03, 2018	18.30	18.60	18.05	18.30	195,552	+0.25(+1.39%)

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.