Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiesta Restaurant Gp (NQ: FRGI )

8.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.00 12.11 11.47 11.75 100,557 -0.38(-3.13%)
Nov 27, 2020 11.99 12.18 11.69 12.13 42,100 +0.06(+0.50%)
Nov 25, 2020 12.06 12.17 11.72 12.07 59,700 -0.13(-1.07%)
Nov 24, 2020 12.19 12.49 12.04 12.20 117,227 +0.22(+1.84%)
Nov 23, 2020 11.45 12.11 11.29 11.98 97,334 +0.60(+5.27%)
Nov 20, 2020 11.35 11.46 11.07 11.38 98,800 -0.08(-0.70%)
Nov 19, 2020 11.22 11.53 11.06 11.46 176,462 +0.22(+1.96%)
Nov 18, 2020 11.39 11.74 11.16 11.24 83,178 -0.01(-0.09%)
Nov 17, 2020 10.45 11.54 10.45 11.25 244,811 +0.48(+4.46%)
Nov 16, 2020 10.42 10.90 10.42 10.77 154,805 +0.49(+4.77%)
Nov 13, 2020 10.03 10.34 9.590 10.28 298,300 +0.34(+3.42%)
Nov 12, 2020 10.40 10.41 9.540 9.940 140,312 -0.58(-5.51%)
Nov 11, 2020 10.65 10.71 10.15 10.52 125,668 -0.03(-0.28%)
Nov 10, 2020 10.70 10.80 10.14 10.55 171,562 -0.05(-0.47%)
Nov 09, 2020 10.53 10.74 10.22 10.60 255,088 +1.13(+11.93%)
Nov 06, 2020 10.21 10.21 9.460 9.470 88,400 -0.60(-5.96%)
Nov 05, 2020 10.71 10.97 9.810 10.07 200,706 +0.58(+6.11%)
Nov 04, 2020 9.240 9.660 9.200 9.490 93,905 +0.01(+0.11%)
Nov 03, 2020 9.070 9.655 8.890 9.480 111,086 +0.52(+5.80%)
Nov 02, 2020 8.780 9.030 8.540 8.960 96,824 +0.32(+3.70%)
Oct 30, 2020 8.770 8.944 8.560 8.640 65,100 -0.21(-2.37%)
Oct 29, 2020 8.680 8.940 8.530 8.850 88,409 +0.08(+0.91%)
Oct 28, 2020 9.070 9.179 8.680 8.770 107,519 -0.52(-5.60%)
Oct 27, 2020 10.07 10.07 9.260 9.290 113,071 -0.83(-8.20%)
Oct 26, 2020 10.55 10.55 10.10 10.12 72,156 -0.50(-4.71%)
Oct 23, 2020 10.59 10.78 10.36 10.62 59,200 +0.13(+1.24%)
Oct 22, 2020 10.35 10.74 10.35 10.49 98,807 +0.06(+0.58%)
Oct 21, 2020 10.49 10.57 10.12 10.43 71,939 -0.15(-1.42%)
Oct 20, 2020 10.33 10.64 10.17 10.58 82,169 +0.33(+3.22%)
Oct 19, 2020 10.46 10.65 10.19 10.25 71,315 -0.16(-1.54%)
Oct 16, 2020 10.88 11.00 10.30 10.41 94,000 -0.55(-5.02%)
Oct 15, 2020 10.40 10.98 10.35 10.96 137,445 +0.47(+4.48%)
Oct 14, 2020 10.74 10.74 10.46 10.49 50,108 -0.27(-2.51%)
Oct 13, 2020 10.29 10.81 10.04 10.76 103,185 +0.35(+3.36%)
Oct 12, 2020 11.02 11.11 10.24 10.41 121,519 -0.63(-5.71%)
Oct 09, 2020 10.60 11.30 10.60 11.04 168,500 +0.57(+5.44%)
Oct 08, 2020 10.42 10.48 10.20 10.47 79,346 +0.17(+1.65%)
Oct 07, 2020 9.680 10.63 9.680 10.30 291,272 +0.71(+7.40%)
Oct 06, 2020 9.050 10.22 9.040 9.590 216,289 +0.64(+7.15%)
Oct 05, 2020 9.020 9.226 8.770 8.950 156,197 +0.02(+0.22%)
Oct 02, 2020 9.010 9.180 8.910 8.930 83,500 -0.27(-2.93%)
Oct 01, 2020 9.350 9.475 8.950 9.200 126,553 -0.17(-1.81%)
Sep 30, 2020 9.870 10.11 9.330 9.370 159,136 -0.44(-4.49%)
Sep 29, 2020 9.960 9.985 9.680 9.810 141,480 -0.14(-1.41%)
Sep 28, 2020 9.660 10.09 9.580 9.950 119,268 +0.39(+4.08%)
Sep 25, 2020 9.870 10.02 9.390 9.560 152,200 -0.29(-2.94%)
Sep 24, 2020 10.12 10.37 9.845 9.850 135,637 -0.32(-3.15%)
Sep 23, 2020 10.07 10.58 10.01 10.17 194,430 +0.08(+0.79%)
Sep 22, 2020 9.800 10.25 9.670 10.09 179,444 +0.33(+3.38%)
Sep 21, 2020 9.640 9.870 9.200 9.760 241,874 -0.07(-0.71%)
Sep 18, 2020 9.800 10.10 9.590 9.830 927,500 +0.12(+1.24%)
Sep 17, 2020 10.01 10.29 9.540 9.710 421,772 -0.56(-5.45%)
Sep 16, 2020 10.91 10.94 10.22 10.27 215,027 -0.64(-5.87%)
Sep 15, 2020 11.16 11.29 10.54 10.91 227,929 -0.23(-2.06%)
Sep 14, 2020 11.53 11.76 11.05 11.14 195,183 -0.39(-3.38%)
Sep 11, 2020 12.97 13.03 11.50 11.53 328,600 -1.37(-10.62%)
Sep 10, 2020 12.69 13.46 12.69 12.90 378,146 +0.35(+2.79%)
Sep 09, 2020 12.17 12.85 12.02 12.55 423,268 +0.49(+4.06%)
Sep 08, 2020 10.98 12.33 10.97 12.06 462,397 +0.99(+8.94%)
Sep 04, 2020 11.08 11.43 10.99 11.07 233,600 +0.12(+1.05%)
Sep 03, 2020 10.43 11.18 10.43 10.96 279,912 +0.46(+4.33%)
Sep 02, 2020 10.36 10.68 10.12 10.50 250,316 +0.16(+1.55%)
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.