Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	6.540	6.770	6.510	6.670	23,743	+0.09(+1.37%)
Aug 30, 2022	6.700	7.027	6.270	6.580	65,547	-0.06(-0.90%)
Aug 29, 2022	6.660	7.470	6.560	6.640	31,872	-0.03(-0.45%)
Aug 26, 2022	6.820	6.840	6.620	6.670	29,279	-0.36(-5.12%)
Aug 25, 2022	6.750	7.120	6.750	7.030	34,688	+0.05(+0.72%)
Aug 24, 2022	6.970	7.050	6.850	6.980	23,411	+0.05(+0.72%)
Aug 23, 2022	6.810	7.040	6.700	6.930	37,271	+0.07(+1.02%)
Aug 22, 2022	7.110	7.110	6.810	6.860	36,904	-0.32(-4.46%)
Aug 19, 2022	7.160	7.285	7.020	7.180	32,617	-0.01(-0.14%)
Aug 18, 2022	7.260	7.260	7.050	7.190	19,823	-0.11(-1.51%)
Aug 17, 2022	7.320	7.340	7.100	7.300	39,494	-0.05(-0.68%)
Aug 16, 2022	7.450	7.520	7.340	7.350	28,989	-0.10(-1.34%)
Aug 15, 2022	7.450	7.600	7.270	7.450	59,728	-0.08(-1.06%)
Aug 12, 2022	7.530	7.908	7.410	7.530	52,884	-0.27(-3.46%)
Aug 11, 2022	8.080	8.080	7.667	7.800	50,088	-0.15(-1.89%)
Aug 10, 2022	7.950	8.100	7.900	7.950	16,250	+0.17(+2.19%)
Aug 09, 2022	7.800	8.000	7.620	7.780	47,816	-0.07(-0.89%)
Aug 08, 2022	8.050	8.050	7.720	7.850	69,797	-0.09(-1.13%)
Aug 05, 2022	8.210	8.210	7.930	7.940	27,669	-0.24(-2.93%)
Aug 04, 2022	8.460	8.470	8.150	8.180	38,598	-0.32(-3.76%)
Aug 03, 2022	8.200	8.550	8.140	8.500	27,246	+0.41(+5.07%)
Aug 02, 2022	8.230	8.250	8.060	8.090	27,488	-0.12(-1.46%)
Aug 01, 2022	8.090	8.473	8.000	8.210	128,763	+0.00(+0.00%)
Jul 29, 2022	8.460	8.460	8.090	8.210	42,859	-0.24(-2.84%)
Jul 28, 2022	7.980	8.480	7.740	8.450	154,499	+0.45(+5.62%)
Jul 27, 2022	7.740	8.040	7.740	8.000	36,070	+0.28(+3.63%)
Jul 26, 2022	7.760	7.860	7.600	7.720	38,552	-0.07(-0.90%)
Jul 25, 2022	7.600	7.850	7.580	7.790	54,558	+0.17(+2.23%)
Jul 22, 2022	7.570	7.620	7.450	7.620	27,513	+0.01(+0.13%)
Jul 21, 2022	7.530	7.660	7.520	7.610	39,196	-0.02(-0.26%)
Jul 20, 2022	7.400	7.710	7.380	7.630	32,323	+0.19(+2.55%)
Jul 19, 2022	7.340	7.540	7.340	7.440	24,630	+0.16(+2.20%)
Jul 18, 2022	7.300	7.385	7.070	7.280	73,410	+0.00(+0.00%)
Jul 15, 2022	6.990	7.500	6.990	7.280	64,142	+0.32(+4.60%)
Jul 14, 2022	6.810	7.220	6.800	6.960	37,016	+0.01(+0.14%)
Jul 13, 2022	6.820	6.970	6.790	6.950	45,403	+0.00(+0.00%)
Jul 12, 2022	6.770	7.040	6.770	6.950	35,949	+0.12(+1.76%)
Jul 11, 2022	6.950	7.070	6.800	6.830	30,367	-0.21(-2.98%)
Jul 08, 2022	7.000	7.160	6.960	7.040	31,544	+0.01(+0.14%)
Jul 07, 2022	7.190	7.190	7.000	7.030	47,774	+0.00(+0.00%)
Jul 06, 2022	6.920	7.060	6.770	7.030	72,160	+0.05(+0.72%)
Jul 05, 2022	7.070	7.070	6.880	6.980	79,386	-0.14(-1.97%)
Jul 01, 2022	7.080	7.220	7.070	7.120	58,541	-0.02(-0.28%)
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%)

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.