Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.475	6.475	6.160	6.340	22,009	+0.03(+0.48%)
Sep 29, 2022	6.554	6.554	6.080	6.310	23,285	-0.18(-2.77%)
Sep 28, 2022	6.200	6.660	6.240	6.490	18,516	+0.26(+4.17%)
Sep 27, 2022	6.130	6.340	6.100	6.230	18,329	+0.08(+1.30%)
Sep 26, 2022	6.710	6.710	6.120	6.150	23,476	-0.01(-0.16%)
Sep 23, 2022	6.550	6.550	6.080	6.160	38,411	-0.51(-7.65%)
Sep 22, 2022	6.980	6.980	6.450	6.670	22,991	-0.03(-0.45%)
Sep 21, 2022	6.540	6.790	6.540	6.700	15,295	-0.14(-2.05%)
Sep 20, 2022	7.000	7.180	6.660	6.840	10,828	-0.16(-2.29%)
Sep 19, 2022	6.980	7.070	6.970	7.000	38,209	+0.00(+0.00%)
Sep 16, 2022	7.230	7.340	6.950	7.000	188,410	-0.37(-5.02%)
Sep 15, 2022	7.100	7.440	7.030	7.370	62,529	+0.34(+4.84%)
Sep 14, 2022	7.130	7.280	6.940	7.030	29,806	-0.08(-1.13%)
Sep 13, 2022	7.040	7.340	6.918	7.110	45,941	-0.12(-1.66%)
Sep 12, 2022	7.260	7.480	7.190	7.230	23,433	+0.00(+0.00%)
Sep 09, 2022	7.160	7.285	7.040	7.230	20,198	+0.12(+1.69%)
Sep 08, 2022	7.000	7.170	6.980	7.110	11,837	+0.12(+1.72%)
Sep 07, 2022	7.132	7.132	6.900	6.990	28,409	+0.02(+0.29%)
Sep 06, 2022	6.510	7.030	6.510	6.970	50,282	+0.44(+6.74%)
Sep 02, 2022	6.500	6.610	6.436	6.530	18,620	+0.07(+1.08%)
Sep 01, 2022	6.830	6.970	6.430	6.460	20,734	-0.21(-3.15%)
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%)

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.