Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.86	13.27	12.86	13.14	847,200	+0.28(+2.18%)
Jun 27, 2019	12.62	12.91	12.62	12.86	151,387	+0.27(+2.14%)
Jun 26, 2019	12.54	12.66	12.44	12.59	159,580	+0.07(+0.56%)
Jun 25, 2019	12.76	12.76	12.43	12.52	164,946	-0.24(-1.88%)
Jun 24, 2019	13.07	13.30	12.75	12.76	151,088	-0.25(-1.92%)
Jun 21, 2019	12.95	13.11	12.79	13.01	257,600	+0.03(+0.23%)
Jun 20, 2019	13.08	13.23	12.88	12.98	165,143	-0.09(-0.69%)
Jun 19, 2019	13.37	13.47	12.88	13.07	240,228	-0.27(-2.02%)
Jun 18, 2019	13.67	13.83	13.30	13.34	170,211	-0.27(-1.98%)
Jun 17, 2019	14.14	14.14	13.59	13.61	202,553	-0.51(-3.61%)
Jun 14, 2019	14.31	14.53	14.11	14.12	94,700	-0.14(-0.98%)
Jun 13, 2019	13.96	14.29	13.94	14.26	160,201	+0.39(+2.81%)
Jun 12, 2019	13.69	14.00	13.54	13.87	176,909	+0.16(+1.17%)
Jun 11, 2019	13.91	14.09	13.58	13.71	319,855	-0.14(-1.01%)
Jun 10, 2019	13.63	13.94	13.56	13.85	219,042	+0.30(+2.21%)
Jun 07, 2019	13.44	13.74	13.39	13.55	136,000	+0.13(+0.97%)
Jun 06, 2019	13.95	14.02	13.42	13.42	203,252	-0.58(-4.14%)
Jun 05, 2019	14.24	14.24	13.91	14.00	387,866	-0.20(-1.41%)
Jun 04, 2019	14.34	14.53	14.06	14.20	212,607	-0.04(-0.28%)
Jun 03, 2019	14.20	14.27	13.93	14.24	280,438	+0.06(+0.42%)
May 31, 2019	13.91	14.22	13.71	14.18	337,100	+0.18(+1.29%)
May 30, 2019	13.69	14.20	13.54	14.00	362,615	+0.31(+2.26%)
May 29, 2019	13.79	13.96	13.43	13.69	704,015	-0.21(-1.51%)
May 28, 2019	13.85	14.05	13.76	13.90	299,635	+0.15(+1.09%)
May 24, 2019	13.49	13.84	13.43	13.75	284,200	+0.30(+2.23%)
May 23, 2019	14.00	14.11	13.35	13.45	383,323	-0.64(-4.54%)
May 22, 2019	14.15	14.25	13.89	14.09	303,305	-0.11(-0.77%)
May 21, 2019	14.01	14.36	13.99	14.20	420,234	+0.20(+1.43%)
May 20, 2019	13.93	14.22	13.86	14.00	198,231	+0.10(+0.72%)
May 17, 2019	13.81	14.06	13.77	13.90	231,300	-0.05(-0.36%)
May 16, 2019	13.87	14.06	13.77	13.95	237,531	+0.00(+0.00%)
May 15, 2019	14.14	14.29	13.82	13.95	663,896	-0.28(-1.97%)
May 14, 2019	13.74	14.41	13.64	14.23	268,462	+0.62(+4.56%)
May 13, 2019	13.41	13.69	13.29	13.61	295,549	-0.04(-0.29%)
May 10, 2019	13.13	13.66	12.98	13.65	345,600	+0.52(+3.96%)
May 09, 2019	13.52	13.68	12.89	13.13	377,219	-0.48(-3.53%)
May 08, 2019	13.19	13.61	13.04	13.61	348,754	+0.41(+3.11%)
May 07, 2019	13.58	13.88	12.91	13.20	624,132	-0.31(-2.29%)
May 06, 2019	12.95	13.59	12.95	13.51	519,102	+0.37(+2.82%)
May 03, 2019	13.00	13.16	12.88	13.14	224,900	+0.15(+1.15%)
May 02, 2019	12.92	13.26	12.82	12.99	328,790	+0.09(+0.70%)
May 01, 2019	12.69	13.01	12.60	12.90	475,084	+0.24(+1.90%)
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%)

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.