Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.75	28.75	28.75	0	+0.25(+0.88%)
Aug 30, 2018	28.10	28.80	28.00	28.50	118,696	+0.30(+1.06%)
Aug 29, 2018	28.35	28.65	28.05	28.20	91,593	+0.00(+0.00%)
Aug 28, 2018	28.40	28.55	27.52	28.20	203,726	-0.05(-0.18%)
Aug 27, 2018	29.30	29.30	28.05	28.25	188,755	-0.80(-2.75%)
Aug 24, 2018	29.25	29.30	28.80	29.05	246,200	-0.25(-0.85%)
Aug 23, 2018	29.20	29.35	28.75	29.30	105,058	+0.15(+0.51%)
Aug 22, 2018	29.45	29.75	29.00	29.15	143,604	-0.25(-0.85%)
Aug 21, 2018	29.40	29.50	29.20	29.40	146,864	+0.00(+0.00%)
Aug 20, 2018	29.20	29.60	28.70	29.40	110,502	+0.30(+1.03%)
Aug 17, 2018	28.60	29.30	28.50	29.10	136,200	+0.35(+1.22%)
Aug 16, 2018	28.65	28.95	28.50	28.75	117,024	+0.25(+0.88%)
Aug 15, 2018	28.45	28.75	28.00	28.50	186,616	+0.00(+0.00%)
Aug 14, 2018	28.65	28.75	27.75	28.50	228,203	+0.00(+0.00%)
Aug 13, 2018	28.30	28.68	28.05	28.50	114,854	+0.10(+0.35%)
Aug 10, 2018	28.60	29.05	28.25	28.40	179,800	-0.35(-1.22%)
Aug 09, 2018	28.40	29.15	28.40	28.75	165,205	+0.35(+1.23%)
Aug 08, 2018	27.85	28.50	27.60	28.40	247,777	+0.50(+1.79%)
Aug 07, 2018	30.55	30.55	26.20	27.90	683,948	-1.15(-3.96%)
Aug 06, 2018	28.90	29.43	28.50	29.05	313,227	+0.00(+0.00%)
Aug 03, 2018	29.30	29.50	28.75	29.05	232,600	-0.25(-0.85%)
Aug 02, 2018	28.80	29.60	28.80	29.30	216,702	+0.35(+1.21%)
Aug 01, 2018	29.05	29.05	28.35	28.95	172,978	-0.10(-0.34%)
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%)

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.