Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fiesta Restaurant Gp
(NQ:
FRGI
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.000
8.270
7.830
8.230
262,300
+0.07(+0.86%)
May 28, 2020
8.560
8.585
8.150
8.160
126,753
-0.31(-3.66%)
May 27, 2020
8.710
8.710
8.160
8.470
254,652
+0.06(+0.71%)
May 26, 2020
8.500
8.830
8.130
8.410
325,643
+0.01(+0.12%)
May 22, 2020
8.140
8.460
8.062
8.400
161,200
+0.14(+1.69%)
May 21, 2020
7.530
8.300
7.530
8.260
363,238
+0.62(+8.12%)
May 20, 2020
7.490
7.675
7.220
7.640
393,210
+0.35(+4.80%)
May 19, 2020
7.640
7.700
7.250
7.290
197,820
-0.38(-4.95%)
May 18, 2020
7.980
8.250
7.610
7.670
239,189
+0.06(+0.79%)
May 15, 2020
7.470
8.060
7.350
7.610
209,800
+0.09(+1.20%)
May 14, 2020
6.330
7.640
6.300
7.520
249,054
+0.75(+11.08%)
May 13, 2020
7.110
7.270
6.320
6.770
243,081
-0.44(-6.10%)
May 12, 2020
7.770
7.840
7.185
7.210
152,813
-0.53(-6.85%)
May 11, 2020
7.570
7.960
7.460
7.740
186,022
+0.02(+0.26%)
May 08, 2020
6.180
7.850
5.970
7.720
561,700
+1.83(+31.07%)
May 07, 2020
6.010
6.200
5.870
5.890
167,659
-0.04(-0.67%)
May 06, 2020
6.010
6.200
5.850
5.930
170,614
-0.04(-0.67%)
May 05, 2020
6.600
6.750
5.910
5.970
205,849
-0.53(-8.15%)
May 04, 2020
6.610
6.770
6.240
6.500
122,728
-0.19(-2.84%)
May 01, 2020
6.980
7.200
6.410
6.690
168,900
-0.58(-8.04%)
Apr 30, 2020
7.740
7.740
7.010
7.275
165,464
-0.58(-7.44%)
Apr 29, 2020
6.880
7.960
6.800
7.860
317,476
+1.32(+20.18%)
Apr 28, 2020
6.750
6.907
6.380
6.540
159,058
+0.00(+0.00%)
Apr 27, 2020
6.120
6.690
6.040
6.540
125,714
+0.61(+10.29%)
Apr 24, 2020
6.740
6.830
5.920
5.930
161,000
-0.78(-11.62%)
Apr 23, 2020
6.790
6.830
6.570
6.710
230,592
+0.00(+0.00%)
Apr 22, 2020
6.800
7.040
6.590
6.710
328,472
+0.07(+1.05%)
Apr 21, 2020
6.120
6.670
6.120
6.640
106,866
+0.13(+2.00%)
Apr 20, 2020
7.010
7.150
6.500
6.510
115,214
-0.76(-10.45%)
Apr 17, 2020
6.830
7.300
6.830
7.270
256,500
+0.76(+11.67%)
Apr 16, 2020
6.260
6.540
5.900
6.510
278,107
+0.30(+4.83%)
Apr 15, 2020
5.890
6.301
5.890
6.210
326,478
+0.00(+0.00%)
Apr 14, 2020
6.110
6.450
6.040
6.210
202,896
+0.28(+4.72%)
Apr 13, 2020
6.020
6.195
5.760
5.930
423,782
-0.07(-1.17%)
Apr 09, 2020
5.660
6.260
5.450
6.000
535,900
+0.48(+8.70%)
Apr 08, 2020
5.390
5.750
5.310
5.520
422,633
+0.27(+5.14%)
Apr 07, 2020
5.150
5.490
4.960
5.250
337,230
+0.30(+6.06%)
Apr 06, 2020
4.060
4.970
4.060
4.950
280,053
+0.86(+21.03%)
Apr 03, 2020
3.960
4.100
3.890
4.090
389,900
+0.13(+3.28%)
Apr 02, 2020
3.710
4.120
3.710
3.960
378,641
+0.12(+3.13%)
Apr 01, 2020
3.920
4.010
3.660
3.840
282,652
-0.19(-4.71%)
Mar 31, 2020
4.220
4.510
3.930
4.030
242,629
-0.18(-4.28%)
Mar 30, 2020
4.620
4.620
4.180
4.210
198,542
-0.35(-7.68%)
Mar 27, 2020
5.410
5.410
4.480
4.560
378,300
-1.04(-18.57%)
Mar 26, 2020
5.500
5.870
5.240
5.600
350,049
+0.06(+1.08%)
Mar 25, 2020
5.490
5.760
5.210
5.540
313,012
+0.08(+1.47%)
Mar 24, 2020
5.210
6.140
5.100
5.460
549,307
+0.07(+1.30%)
Mar 23, 2020
5.100
5.410
4.500
5.390
639,866
+0.26(+5.07%)
Mar 20, 2020
3.470
5.130
3.470
5.130
511,900
+1.64(+46.99%)
Mar 19, 2020
2.970
3.540
2.820
3.490
631,971
+0.54(+18.31%)
Mar 18, 2020
3.560
3.820
2.720
2.950
756,843
-0.86(-22.57%)
Mar 17, 2020
3.820
4.050
3.610
3.810
635,605
+0.14(+3.81%)
Mar 16, 2020
4.640
4.880
3.040
3.670
1,713,821
-1.66(-31.14%)
Mar 13, 2020
5.060
5.330
4.530
5.330
504,100
+0.60(+12.68%)
Mar 12, 2020
6.240
6.258
4.720
4.730
431,760
-1.96(-29.30%)
Mar 11, 2020
7.030
7.083
6.505
6.690
323,558
-0.54(-7.47%)
Mar 10, 2020
6.820
7.250
6.400
7.230
375,822
+0.56(+8.40%)
Mar 09, 2020
7.010
7.220
6.660
6.670
334,326
-0.78(-10.47%)
Mar 06, 2020
7.840
7.840
7.190
7.450
675,700
-0.56(-6.99%)
Mar 05, 2020
8.780
8.900
8.000
8.010
312,001
-0.90(-10.10%)
Mar 04, 2020
8.940
8.950
8.440
8.910
260,148
+0.01(+0.11%)
Mar 03, 2020
9.090
9.445
8.770
8.900
419,016
-0.18(-1.98%)
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
.