Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.00	29.55	28.70	29.05	173,685	+0.05(+0.17%)
Jul 30, 2018	29.40	29.90	28.95	29.00	158,180	-0.35(-1.19%)
Jul 27, 2018	29.90	30.05	29.15	29.35	148,200	-0.45(-1.51%)
Jul 26, 2018		30.05	29.55	29.80	126,363	+0.25(+0.85%)
Jul 25, 2018	29.95	30.25	29.45	29.55	173,487	-0.30(-1.01%)
Jul 24, 2018	30.55	30.88	29.65	29.85	159,823	-0.65(-2.13%)
Jul 23, 2018	30.10	30.65	30.10	30.50	116,472	+0.35(+1.16%)
Jul 20, 2018	30.60	30.73	30.00	30.15	155,867	-0.40(-1.31%)
Jul 19, 2018	29.95	30.80	29.90	30.55	208,887	+0.50(+1.66%)
Jul 18, 2018	29.55	30.20	29.50	30.05	162,173	+0.55(+1.86%)
Jul 17, 2018	29.15	29.80	28.25	29.50	223,222	+0.25(+0.85%)
Jul 16, 2018	29.75	29.75	29.05	29.25	195,400	-0.35(-1.18%)
Jul 13, 2018	29.25	29.90	29.25	29.60	164,448	+0.40(+1.37%)
Jul 12, 2018	29.10	29.35	28.80	29.20	170,327	+0.25(+0.86%)
Jul 11, 2018	29.25	29.40	28.80	28.95	179,570	-0.40(-1.36%)
Jul 10, 2018	30.15	30.20	29.23	29.35	171,117	-0.85(-2.81%)
Jul 09, 2018	30.10	30.30	29.85	30.20	249,189	+0.15(+0.50%)
Jul 06, 2018	29.50	30.05	29.30	30.05	216,437	+0.60(+2.04%)
Jul 05, 2018	29.30	29.50	28.85	29.45	299,726	+0.30(+1.03%)
Jul 03, 2018		29.15	29.15	29.15	0	-0.60(-2.02%)
Jul 02, 2018	28.50	30.10	27.95	29.75	531,053	+1.05(+3.66%)
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%)

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.