Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.150	7.270	7.055	7.140	47,497	-0.20(-2.72%)
Jun 29, 2022	7.370	7.370	7.110	7.340	68,112	+0.02(+0.27%)
Jun 28, 2022	7.590	7.720	7.320	7.320	76,559	-0.16(-2.14%)
Jun 27, 2022	7.280	7.520	7.050	7.480	115,469	+0.24(+3.31%)
Jun 24, 2022	7.220	7.550	7.130	7.240	2,310,025	+0.11(+1.54%)
Jun 23, 2022	7.270	7.599	7.000	7.130	133,885	-0.08(-1.11%)
Jun 22, 2022	6.940	7.260	6.940	7.210	102,956	+0.16(+2.27%)
Jun 21, 2022	7.180	7.740	6.880	7.050	136,766	+0.04(+0.57%)
Jun 17, 2022	6.840	7.128	6.830	7.010	122,538	+0.22(+3.24%)
Jun 16, 2022	7.180	7.180	6.740	6.790	122,505	-0.51(-6.99%)
Jun 15, 2022	7.300	7.450	7.200	7.300	97,948	+0.14(+1.96%)
Jun 14, 2022	7.500	7.600	7.060	7.160	99,883	-0.34(-4.53%)
Jun 13, 2022	7.540	7.676	7.340	7.500	122,337	-0.25(-3.23%)
Jun 10, 2022	7.850	7.970	7.680	7.750	110,292	-0.28(-3.49%)
Jun 09, 2022	7.770	8.260	7.740	8.030	122,748	+0.16(+2.03%)
Jun 08, 2022	7.840	7.970	7.810	7.870	93,149	-0.01(-0.13%)
Jun 07, 2022	7.360	7.990	7.360	7.880	172,554	+0.41(+5.49%)
Jun 06, 2022	7.520	7.623	7.390	7.470	137,055	-0.04(-0.53%)
Jun 03, 2022	7.500	7.580	7.420	7.510	50,651	-0.08(-1.05%)
Jun 02, 2022	7.400	7.630	7.400	7.590	53,796	+0.22(+2.99%)
Jun 01, 2022	7.470	7.510	7.230	7.370	97,577	-0.08(-1.07%)
May 31, 2022	7.440	7.580	7.360	7.450	55,288	-0.09(-1.19%)
May 27, 2022	7.300	7.560	7.300	7.540	164,622	+0.27(+3.71%)
May 26, 2022	6.950	7.330	6.850	7.270	68,123	+0.31(+4.45%)
May 25, 2022	6.440	6.960	6.440	6.960	89,622	+0.45(+6.91%)
May 24, 2022	7.000	7.040	6.340	6.510	115,029	-0.55(-7.79%)
May 23, 2022	7.050	7.090	6.870	7.060	132,145	+0.06(+0.86%)
May 20, 2022	7.070	7.135	6.910	7.000	211,741	+0.00(+0.00%)
May 19, 2022	7.000	7.120	6.990	7.000	102,865	-0.02(-0.28%)
May 18, 2022	7.150	7.150	7.000	7.020	98,518	-0.26(-3.57%)
May 17, 2022	7.160	7.410	7.080	7.280	116,853	+0.28(+4.00%)
May 16, 2022	6.720	7.150	6.720	7.000	202,146	+0.24(+3.55%)
May 13, 2022	6.480	6.870	6.360	6.760	158,906	+0.55(+8.86%)
May 12, 2022	6.010	6.270	5.900	6.210	168,973	+0.15(+2.48%)
May 11, 2022	6.200	6.290	5.890	6.060	200,041	-0.18(-2.88%)
May 10, 2022	6.090	6.310	5.980	6.240	144,905	+0.19(+3.14%)
May 09, 2022	6.220	6.370	6.000	6.050	123,918	-0.20(-3.20%)
May 06, 2022	6.360	6.470	6.170	6.250	109,832	-0.05(-0.79%)
May 05, 2022	6.580	6.580	6.220	6.300	122,714	-0.38(-5.69%)
May 04, 2022	6.590	6.740	6.420	6.680	168,735	+0.09(+1.37%)
May 03, 2022	6.680	6.680	6.340	6.590	190,046	-0.07(-1.05%)
May 02, 2022	6.770	6.840	6.500	6.660	323,597	-0.14(-2.06%)
Apr 29, 2022	6.800	6.940	6.750	6.800	93,229	-0.03(-0.44%)
Apr 28, 2022	6.590	6.940	6.510	6.830	151,204	+0.32(+4.92%)
Apr 27, 2022	6.790	6.790	6.500	6.510	135,400	-0.25(-3.70%)
Apr 26, 2022	6.860	6.960	6.710	6.760	155,910	-0.14(-2.03%)
Apr 25, 2022	7.130	7.200	6.860	6.900	275,760	-0.25(-3.50%)
Apr 22, 2022	7.260	7.360	7.100	7.150	110,161	-0.14(-1.92%)
Apr 21, 2022	7.170	7.450	7.150	7.290	142,759	+0.16(+2.24%)
Apr 20, 2022	7.080	7.200	6.990	7.130	139,756	+0.07(+0.99%)
Apr 19, 2022	7.160	7.320	7.060	7.060	110,921	-0.05(-0.70%)
Apr 18, 2022	7.110	7.120	6.930	7.110	166,475	+0.00(+0.00%)
Apr 14, 2022	7.210	7.370	7.110	7.110	144,586	-0.09(-1.25%)
Apr 13, 2022	7.130	7.270	7.120	7.200	118,569	+0.10(+1.41%)
Apr 12, 2022	7.210	7.275	6.980	7.100	236,035	-0.03(-0.42%)
Apr 11, 2022	7.260	7.300	7.100	7.130	180,431	-0.10(-1.38%)
Apr 08, 2022	7.120	7.290	7.050	7.230	239,820	+0.07(+0.98%)
Apr 07, 2022	7.050	7.180	6.900	7.160	509,098	+0.07(+0.99%)
Apr 06, 2022	7.210	7.360	6.900	7.090	414,598	-0.09(-1.25%)
Apr 05, 2022	7.220	7.460	7.050	7.180	4,349,512	-0.07(-0.97%)
Apr 04, 2022	7.160	7.280	6.940	7.250	408,845	+0.07(+0.97%)

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.