Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.42	13.70	13.33	13.39	40,689	-0.17(-1.25%)
Jul 29, 2021	13.85	13.85	13.41	13.56	50,757	-0.19(-1.38%)
Jul 28, 2021	13.90	13.90	13.58	13.75	66,054	-0.15(-1.08%)
Jul 27, 2021	14.29	14.29	13.75	13.90	52,080	-0.51(-3.54%)
Jul 26, 2021	14.12	14.61	14.02	14.41	57,519	+0.40(+2.86%)
Jul 23, 2021	13.91	14.20	13.81	14.01	40,890	+0.08(+0.57%)
Jul 22, 2021	14.10	14.14	13.89	13.93	37,206	-0.13(-0.92%)
Jul 21, 2021	13.75	14.20	13.75	14.06	44,521	+0.50(+3.69%)
Jul 20, 2021	13.47	14.01	13.46	13.56	84,441	+0.10(+0.74%)
Jul 19, 2021	13.40	13.51	13.08	13.46	89,776	-0.04(-0.30%)
Jul 16, 2021	13.59	13.96	13.37	13.50	73,147	+0.10(+0.75%)
Jul 15, 2021	13.61	13.61	13.22	13.40	98,072	-0.32(-2.33%)
Jul 14, 2021	13.54	13.92	13.39	13.72	112,487	+0.18(+1.33%)
Jul 13, 2021	13.60	13.96	13.38	13.54	77,288	-0.15(-1.10%)
Jul 12, 2021	13.64	13.79	13.46	13.69	58,533	+0.00(+0.00%)
Jul 09, 2021	13.54	13.74	13.40	13.69	58,037	+0.33(+2.47%)
Jul 08, 2021	13.17	13.46	13.05	13.36	77,148	-0.09(-0.67%)
Jul 07, 2021	13.25	13.55	13.03	13.45	88,731	+0.12(+0.90%)
Jul 06, 2021	14.50	14.50	13.23	13.33	132,497	-0.87(-6.13%)
Jul 02, 2021	15.04	15.04	13.83	14.20	80,348	-0.74(-4.95%)
Jul 01, 2021	13.99	15.62	13.99	14.94	273,404	+1.51(+11.24%)
Jun 30, 2021	13.00	13.54	12.99	13.43	59,552	+0.48(+3.71%)
Jun 29, 2021	12.81	13.23	12.73	12.95	82,591	+0.17(+1.33%)
Jun 28, 2021	13.00	13.00	12.60	12.78	90,217	-0.15(-1.16%)
Jun 25, 2021	13.96	13.99	12.93	12.93	398,051	-1.01(-7.25%)
Jun 24, 2021	13.75	13.99	13.55	13.94	24,168	+0.23(+1.68%)
Jun 23, 2021	13.63	13.82	13.57	13.71	40,007	+0.14(+1.03%)
Jun 22, 2021	13.36	13.69	13.15	13.57	62,738	+0.12(+0.89%)
Jun 21, 2021	13.04	13.52	12.93	13.45	86,513	+0.48(+3.70%)
Jun 18, 2021	12.91	13.14	12.63	12.97	218,164	-0.15(-1.14%)
Jun 17, 2021	13.36	13.52	13.00	13.12	83,726	-0.26(-1.94%)
Jun 16, 2021	13.29	13.51	13.14	13.38	84,407	+0.03(+0.22%)
Jun 15, 2021	13.28	13.67	13.15	13.35	64,268	+0.00(+0.00%)
Jun 14, 2021	13.42	13.68	13.27	13.35	98,428	-0.08(-0.60%)
Jun 11, 2021	13.33	13.57	13.15	13.43	52,617	+0.09(+0.67%)
Jun 10, 2021	13.33	13.51	13.27	13.34	58,780	-0.10(-0.74%)
Jun 09, 2021	13.79	13.88	13.37	13.44	59,068	-0.32(-2.33%)
Jun 08, 2021	13.30	13.86	13.20	13.76	95,586	+0.67(+5.12%)
Jun 07, 2021	12.89	13.20	12.52	13.09	76,075	+0.28(+2.19%)
Jun 04, 2021	12.94	13.02	12.61	12.81	55,729	-0.08(-0.62%)
Jun 03, 2021	13.52	13.52	12.79	12.89	125,567	-0.72(-5.29%)
Jun 02, 2021	14.07	14.07	13.44	13.61	70,013	-0.42(-2.99%)
Jun 01, 2021	13.66	14.16	13.55	14.03	121,646	+0.44(+3.24%)
May 28, 2021	13.45	13.85	13.28	13.59	76,949	+0.11(+0.82%)
May 27, 2021	13.40	13.61	13.30	13.48	150,364	+0.28(+2.12%)
May 26, 2021	13.47	13.51	13.11	13.20	117,041	+0.08(+0.61%)
May 25, 2021	14.19	14.19	13.03	13.12	104,376	-1.10(-7.74%)
May 24, 2021	14.30	14.79	14.09	14.22	97,937	-0.04(-0.28%)
May 21, 2021	14.38	14.71	14.22	14.26	76,271	-0.12(-0.83%)
May 20, 2021	13.79	14.42	13.59	14.38	72,888	+0.58(+4.20%)
May 19, 2021	14.13	14.35	13.57	13.80	73,097	-0.55(-3.83%)
May 18, 2021	13.81	14.75	12.94	14.35	123,162	+0.53(+3.84%)
May 17, 2021	13.54	13.84	13.30	13.82	79,270	+0.29(+2.14%)
May 14, 2021	13.74	14.32	13.38	13.53	157,802	+0.14(+1.05%)
May 13, 2021	13.15	13.50	12.65	13.39	137,643	+0.12(+0.90%)
May 12, 2021	13.44	13.47	13.08	13.27	111,859	-0.22(-1.63%)
May 11, 2021	13.01	13.97	12.94	13.49	70,575	+0.16(+1.20%)
May 10, 2021	13.86	14.02	13.26	13.33	79,785	-0.59(-4.24%)
May 07, 2021	13.58	14.11	13.58	13.92	70,220	+0.39(+2.88%)
May 06, 2021	13.65	13.65	13.04	13.53	46,463	-0.16(-1.17%)
May 05, 2021	14.03	14.03	13.36	13.69	83,692	-0.27(-1.93%)
May 04, 2021	14.58	14.58	13.80	13.96	55,541	-0.63(-4.32%)

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.