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 (%)
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%)
Jun 01, 2022 7.470 7.510 7.230 7.370 97,577 -0.08(-1.07%)
May 31, 2022 7.440 7.580 7.360 7.450 55,288 -0.09(-1.19%)
May 27, 2022 7.300 7.560 7.300 7.540 164,622 +0.27(+3.71%)
May 26, 2022 6.950 7.330 6.850 7.270 68,123 +0.31(+4.45%)
May 25, 2022 6.440 6.960 6.440 6.960 89,622 +0.45(+6.91%)
May 24, 2022 7.000 7.040 6.340 6.510 115,029 -0.55(-7.79%)
May 23, 2022 7.050 7.090 6.870 7.060 132,145 +0.06(+0.86%)
May 20, 2022 7.070 7.135 6.910 7.000 211,741 +0.00(+0.00%)
May 19, 2022 7.000 7.120 6.990 7.000 102,865 -0.02(-0.28%)
May 18, 2022 7.150 7.150 7.000 7.020 98,518 -0.26(-3.57%)
May 17, 2022 7.160 7.410 7.080 7.280 116,853 +0.28(+4.00%)
May 16, 2022 6.720 7.150 6.720 7.000 202,146 +0.24(+3.55%)
May 13, 2022 6.480 6.870 6.360 6.760 158,906 +0.55(+8.86%)
May 12, 2022 6.010 6.270 5.900 6.210 168,973 +0.15(+2.48%)
May 11, 2022 6.200 6.290 5.890 6.060 200,041 -0.18(-2.88%)
May 10, 2022 6.090 6.310 5.980 6.240 144,905 +0.19(+3.14%)
May 09, 2022 6.220 6.370 6.000 6.050 123,918 -0.20(-3.20%)
May 06, 2022 6.360 6.470 6.170 6.250 109,832 -0.05(-0.79%)
May 05, 2022 6.580 6.580 6.220 6.300 122,714 -0.38(-5.69%)
May 04, 2022 6.590 6.740 6.420 6.680 168,735 +0.09(+1.37%)
May 03, 2022 6.680 6.680 6.340 6.590 190,046 -0.07(-1.05%)
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.