Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.910	8.980	8.600	8.640	182,100	-0.24(-2.70%)
Aug 29, 2019	8.910	9.030	8.850	8.880	158,899	+0.05(+0.57%)
Aug 28, 2019	8.850	9.010	8.710	8.830	208,689	-0.03(-0.34%)
Aug 27, 2019	9.370	9.400	8.850	8.860	325,773	-0.48(-5.14%)
Aug 26, 2019	9.690	9.700	9.250	9.340	306,515	-0.26(-2.71%)
Aug 23, 2019	9.960	10.03	9.580	9.600	279,200	-0.37(-3.71%)
Aug 22, 2019	10.04	10.13	9.890	9.970	224,722	-0.05(-0.50%)
Aug 21, 2019	9.990	10.14	9.870	10.02	228,623	+0.10(+1.01%)
Aug 20, 2019	10.28	10.34	9.690	9.920	203,386	-0.37(-3.60%)
Aug 19, 2019	10.51	10.66	10.23	10.29	243,666	-0.15(-1.44%)
Aug 16, 2019	10.36	10.62	10.35	10.44	202,100	+0.17(+1.66%)
Aug 15, 2019	10.32	10.52	10.18	10.27	286,376	-0.05(-0.48%)
Aug 14, 2019	10.63	10.73	10.16	10.32	292,022	-0.49(-4.53%)
Aug 13, 2019	10.61	11.10	10.51	10.81	341,459	+0.13(+1.22%)
Aug 12, 2019	10.78	10.83	10.27	10.68	339,362	-0.10(-0.93%)
Aug 09, 2019	9.960	11.25	9.840	10.78	578,000	+0.83(+8.34%)
Aug 08, 2019	9.210	10.27	8.750	9.950	615,428	+0.24(+2.47%)
Aug 07, 2019	9.540	9.810	9.400	9.710	369,498	+0.06(+0.62%)
Aug 06, 2019	9.530	9.770	9.340	9.650	347,223	+0.17(+1.79%)
Aug 05, 2019	9.670	9.690	9.380	9.480	313,079	-0.28(-2.87%)
Aug 02, 2019	9.640	9.770	9.520	9.760	210,300	+0.09(+0.93%)
Aug 01, 2019	9.540	9.730	9.510	9.670	428,464	+0.12(+1.26%)
Jul 31, 2019	9.990	9.990	9.530	9.550	271,553	-0.87(-8.35%)
Jul 30, 2019	10.08	10.42	9.830	10.42	162,142	+0.25(+2.46%)
Jul 29, 2019	10.41	10.69	10.15	10.17	136,712	-0.24(-2.31%)
Jul 26, 2019	10.84	10.85	10.23	10.41	296,700	-0.36(-3.34%)
Jul 25, 2019	10.90	10.90	10.61	10.77	142,579	-0.13(-1.19%)
Jul 24, 2019	10.83	11.02	10.65	10.90	215,572	+0.09(+0.83%)
Jul 23, 2019	10.71	10.98	10.67	10.81	268,984	+0.10(+0.93%)
Jul 22, 2019	11.08	11.13	10.17	10.71	496,415	-0.36(-3.25%)
Jul 19, 2019	11.09	11.19	10.66	11.07	249,100	-0.03(-0.27%)
Jul 18, 2019	11.30	11.37	11.03	11.10	118,786	-0.23(-2.03%)
Jul 17, 2019	11.20	11.34	11.00	11.33	432,397	+0.13(+1.16%)
Jul 16, 2019	11.27	11.41	11.16	11.20	162,886	-0.12(-1.06%)
Jul 15, 2019	11.48	11.51	11.20	11.32	230,468	-0.16(-1.39%)
Jul 12, 2019	11.62	11.77	11.14	11.48	225,500	-0.13(-1.12%)
Jul 11, 2019	12.21	12.21	11.44	11.61	330,669	-0.62(-5.07%)
Jul 10, 2019	12.58	12.58	11.87	12.23	168,901	-0.30(-2.39%)
Jul 09, 2019	12.59	12.61	12.29	12.53	179,293	-0.07(-0.56%)
Jul 08, 2019	13.11	13.23	12.59	12.60	171,030	-0.54(-4.11%)
Jul 05, 2019	12.93	13.19	12.93	13.14	80,900	+0.19(+1.47%)
Jul 03, 2019	12.94	13.11	12.89	12.95	62,500	+0.03(+0.23%)
Jul 02, 2019	12.90	12.94	12.65	12.92	154,388	+0.02(+0.16%)
Jul 01, 2019	13.29	13.42	12.89	12.90	174,142	-0.24(-1.83%)
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%)

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.