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 (%)
Oct 27, 2023 8.490 0 +0.00(+0.00%)
Oct 26, 2023 8.500 8.500 8.490 8.490 218,441 +0.00(+0.00%)
Oct 25, 2023 8.500 8.500 8.490 8.490 343,295 +0.00(+0.00%)
Oct 24, 2023 8.490 8.510 8.490 8.490 184,162 +0.00(+0.00%)
Oct 23, 2023 8.480 8.500 8.480 8.490 71,287 +0.00(+0.00%)
Oct 20, 2023 8.500 8.500 8.480 8.490 211,716 +0.01(+0.12%)
Oct 19, 2023 8.480 8.490 8.480 8.480 123,931 +0.00(+0.00%)
Oct 18, 2023 8.500 8.500 8.480 8.480 101,033 -0.01(-0.12%)
Oct 17, 2023 8.480 8.490 8.470 8.490 170,217 +0.02(+0.24%)
Oct 16, 2023 8.490 8.495 8.470 8.470 171,049 +0.00(+0.00%)
Oct 13, 2023 8.470 8.490 8.470 8.470 80,681 +0.00(+0.00%)
Oct 12, 2023 8.470 8.480 8.460 8.470 84,309 +0.00(+0.00%)
Oct 11, 2023 8.460 8.490 8.460 8.470 64,942 +0.01(+0.12%)
Oct 10, 2023 8.470 8.495 8.460 8.460 141,242 +0.00(+0.00%)
Oct 09, 2023 8.450 8.480 8.450 8.460 86,289 -0.01(-0.12%)
Oct 06, 2023 8.450 8.480 8.450 8.470 114,000 +0.02(+0.24%)
Oct 05, 2023 8.450 8.470 8.450 8.450 149,634 +0.00(+0.00%)
Oct 04, 2023 8.450 8.460 8.450 8.450 135,608 +0.00(+0.00%)
Oct 03, 2023 8.460 8.470 8.450 8.450 119,661 -0.01(-0.12%)
Oct 02, 2023 8.440 8.480 8.440 8.460 97,050 +0.00(+0.00%)
Sep 29, 2023 8.460 8.460 8.450 8.460 70,194 +0.01(+0.12%)
Sep 28, 2023 8.450 8.460 8.440 8.450 203,129 +0.01(+0.12%)
Sep 27, 2023 8.450 8.460 8.410 8.440 171,382 +0.00(+0.00%)
Sep 26, 2023 8.450 8.460 8.410 8.440 563,089 +0.00(+0.00%)
Sep 25, 2023 8.450 8.450 8.440 8.440 88,691 -0.02(-0.24%)
Sep 22, 2023 8.440 8.460 8.440 8.460 306,982 +0.02(+0.24%)
Sep 21, 2023 8.440 8.460 8.430 8.440 302,535 +0.00(+0.00%)
Sep 20, 2023 8.450 8.455 8.440 8.440 59,607 +0.00(+0.00%)
Sep 19, 2023 8.430 8.450 8.420 8.440 90,931 +0.01(+0.12%)
Sep 18, 2023 8.450 8.450 8.420 8.430 74,576 -0.03(-0.35%)
Sep 15, 2023 8.410 8.470 8.410 8.460 526,575 +0.05(+0.59%)
Sep 14, 2023 8.440 8.450 8.410 8.410 165,007 +0.00(+0.00%)
Sep 13, 2023 8.450 8.480 8.410 8.410 241,344 -0.04(-0.47%)
Sep 12, 2023 8.420 8.450 8.420 8.450 341,099 +0.05(+0.60%)
Sep 11, 2023 8.410 8.410 8.380 8.400 888,622 +0.02(+0.24%)
Sep 08, 2023 8.400 8.410 8.380 8.380 533,823 -0.01(-0.12%)
Sep 07, 2023 8.410 8.420 8.360 8.390 804,268 -0.02(-0.24%)
Sep 06, 2023 8.430 8.430 8.410 8.410 294,818 -0.01(-0.12%)
Sep 05, 2023 8.410 8.420 8.400 8.420 152,381 +0.00(+0.00%)
Sep 01, 2023 8.420 8.420 8.400 8.420 271,715 +0.01(+0.12%)
Aug 31, 2023 8.420 8.440 8.405 8.410 127,757 -0.01(-0.12%)
Aug 30, 2023 8.400 8.420 8.400 8.420 55,414 +0.00(+0.00%)
Aug 29, 2023 8.400 8.440 8.400 8.420 101,213 +0.00(+0.00%)
Aug 28, 2023 8.410 8.450 8.400 8.420 116,898 +0.00(+0.00%)
Aug 25, 2023 8.390 8.425 8.370 8.420 229,355 +0.04(+0.48%)
Aug 24, 2023 8.370 8.390 8.360 8.380 317,569 -0.00(-0.06%)
Aug 23, 2023 8.390 8.400 8.380 8.385 302,028 +0.00(+0.06%)
Aug 22, 2023 8.380 8.410 8.370 8.380 131,571 +0.01(+0.12%)
Aug 21, 2023 8.370 8.410 8.370 8.370 170,296 +0.00(+0.00%)
Aug 18, 2023 8.350 8.410 8.350 8.370 171,205 +0.02(+0.24%)
Aug 17, 2023 8.350 8.390 8.350 8.350 240,660 +0.02(+0.24%)
Aug 16, 2023 8.330 8.410 8.330 8.330 447,975 +0.00(+0.00%)
Aug 15, 2023 8.350 8.360 8.330 8.330 222,536 -0.01(-0.12%)
Aug 14, 2023 8.330 8.350 8.320 8.340 1,689,146 +0.00(+0.06%)
Aug 11, 2023 8.330 8.360 8.320 8.335 2,458,716 -0.00(-0.06%)
Aug 10, 2023 8.360 8.360 8.330 8.340 1,545,795 -0.01(-0.12%)
Aug 09, 2023 8.350 8.370 8.330 8.350 1,246,611 +0.01(+0.12%)
Aug 08, 2023 8.400 8.400 8.310 8.340 1,844,770 -0.04(-0.48%)
Aug 07, 2023 8.370 8.480 8.350 8.380 866,985 +0.52(+6.62%)
Aug 04, 2023 7.870 7.950 7.640 7.860 40,311 +0.05(+0.64%)
Aug 03, 2023 7.550 7.830 7.320 7.810 27,319 +0.22(+2.90%)
Aug 02, 2023 7.610 7.640 7.500 7.590 30,531 -0.09(-1.17%)
Aug 01, 2023 7.690 7.690 7.500 7.680 22,981 -0.02(-0.26%)
Jul 31, 2023 7.690 7.730 7.500 7.700 17,050 +0.04(+0.52%)
Jul 28, 2023 7.690 7.740 7.640 7.660 39,350 +0.04(+0.52%)
Jul 27, 2023 7.790 7.800 7.540 7.620 39,756 -0.13(-1.68%)
Jul 26, 2023 7.830 7.920 7.670 7.750 32,752 -0.07(-0.90%)
Jul 25, 2023 7.810 8.080 7.800 7.820 23,070 -0.24(-2.98%)
Jul 24, 2023 8.010 8.180 7.870 8.060 39,448 +0.08(+1.00%)
Jul 21, 2023 8.210 8.210 7.920 7.980 29,074 -0.12(-1.48%)
Jul 20, 2023 8.110 8.240 8.030 8.100 56,799 -0.04(-0.49%)
Jul 19, 2023 7.990 8.340 7.990 8.140 27,351 -0.08(-0.97%)
Jul 18, 2023 8.050 8.240 7.900 8.220 35,938 +0.33(+4.12%)
Jul 17, 2023 8.040 8.060 7.805 7.895 26,799 -0.14(-1.80%)
Jul 14, 2023 8.080 8.310 8.000 8.040 27,099 -0.16(-1.95%)
Jul 13, 2023 8.350 8.390 8.140 8.200 32,102 -0.08(-0.97%)
Jul 12, 2023 8.220 8.390 8.150 8.280 48,475 +0.20(+2.48%)
Jul 11, 2023 7.940 8.210 7.890 8.080 46,019 +0.15(+1.89%)
Jul 10, 2023 8.120 8.180 7.855 7.930 40,100 -0.18(-2.22%)
Jul 07, 2023 7.600 8.180 7.525 8.110 112,778 +0.55(+7.28%)
Jul 06, 2023 7.530 7.610 7.350 7.560 47,167 -0.07(-0.92%)
Jul 05, 2023 7.700 7.800 7.630 7.630 45,540 -0.06(-0.78%)
Jul 03, 2023 8.080 8.080 7.630 7.690 24,037 -0.25(-3.15%)
Jun 30, 2023 7.940 8.030 7.800 7.940 44,079 +0.05(+0.63%)
Jun 29, 2023 8.030 8.130 7.860 7.890 58,921 -0.21(-2.59%)
Jun 28, 2023 8.150 8.230 7.995 8.100 37,930 -0.02(-0.25%)
Jun 27, 2023 7.890 8.200 7.820 8.120 83,315 +0.21(+2.65%)
Jun 26, 2023 8.140 8.300 7.735 7.910 155,418 -0.24(-2.94%)
Jun 23, 2023 8.620 8.740 8.020 8.150 1,977,757 -0.47(-5.45%)
Jun 22, 2023 8.810 8.845 8.590 8.620 83,067 -0.14(-1.60%)
Jun 21, 2023 8.620 8.770 8.590 8.760 110,429 +0.08(+0.92%)
Jun 20, 2023 8.660 8.965 8.640 8.680 118,495 +0.03(+0.35%)
Jun 16, 2023 8.760 9.029 8.600 8.650 88,779 -0.23(-2.59%)
Jun 15, 2023 8.960 9.279 8.860 8.880 66,133 -0.12(-1.33%)
Jun 14, 2023 8.760 9.125 8.760 9.000 215,360 +0.17(+1.93%)
Jun 13, 2023 8.150 8.900 8.150 8.830 139,211 +0.47(+5.62%)
Jun 12, 2023 8.390 8.535 8.360 8.360 32,269 -0.10(-1.18%)
Jun 09, 2023 8.370 8.540 8.240 8.460 28,240 +0.11(+1.32%)
Jun 08, 2023 8.110 8.410 8.040 8.350 45,730 +0.07(+0.85%)
Jun 07, 2023 8.070 8.330 7.980 8.280 26,845 +0.24(+2.99%)
Jun 06, 2023 7.720 8.150 7.610 8.040 26,010 +0.36(+4.69%)
Jun 05, 2023 7.620 7.760 7.570 7.680 20,778 +0.10(+1.32%)
Jun 02, 2023 7.500 7.790 7.360 7.580 21,808 +0.30(+4.12%)
Jun 01, 2023 7.250 7.415 7.190 7.280 32,900 +0.09(+1.25%)
May 31, 2023 7.460 7.665 7.170 7.190 31,731 -0.06(-0.83%)
May 30, 2023 7.490 7.560 7.170 7.250 28,308 -0.05(-0.68%)
May 26, 2023 7.200 7.510 7.200 7.300 45,748 +0.05(+0.69%)
May 25, 2023 7.230 7.785 7.230 7.250 19,936 +0.09(+1.26%)
May 24, 2023 7.220 7.410 6.780 7.160 96,538 -0.13(-1.78%)
May 23, 2023 7.460 7.556 7.280 7.290 32,664 -0.14(-1.88%)
May 22, 2023 7.430 7.560 7.430 7.430 38,854 +0.05(+0.68%)
May 19, 2023 7.500 7.650 7.280 7.380 39,012 -0.20(-2.64%)
May 18, 2023 7.620 7.715 7.500 7.580 24,915 -0.09(-1.17%)
May 17, 2023 7.440 7.800 7.440 7.670 51,585 +0.16(+2.13%)
May 16, 2023 7.425 7.532 7.250 7.510 22,212 +0.22(+3.02%)
May 15, 2023 7.400 7.665 7.260 7.290 36,143 -0.21(-2.80%)
May 12, 2023 7.300 7.600 7.300 7.500 11,198 +0.19(+2.60%)
May 11, 2023 7.790 7.790 7.248 7.310 30,962 -0.10(-1.35%)
May 10, 2023 7.302 7.420 7.101 7.410 28,562 +0.26(+3.64%)
May 09, 2023 7.140 7.230 7.060 7.150 40,284 -0.07(-1.04%)
May 08, 2023 7.400 7.400 7.085 7.225 32,403 -0.24(-3.15%)
May 05, 2023 7.340 7.460 7.220 7.460 15,631 +0.16(+2.19%)
May 04, 2023 7.580 7.615 7.150 7.300 34,839 -0.28(-3.69%)
May 03, 2023 7.800 7.910 7.560 7.580 41,597 -0.22(-2.82%)
May 02, 2023 7.365 7.908 7.340 7.800 20,843 +0.14(+1.83%)
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.