FAT Brands Inc. (FATBB)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 500 |
| 27 jun 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 26 jun 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 25 jun 2024 | 4.8360 | 4.9650 | 4.6300 | 4.8150 | 4.8150 | 1,500 |
| 24 jun 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 600 |
| 21 jun 2024 | 5.4100 | 5.4100 | 4.8650 | 5.3500 | 5.3500 | 1,900 |
| 20 jun 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 600 |
| 18 jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 300 |
| 17 jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 14 jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 13 jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 12 jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 300 |
| 11 jun 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 600 |
| 10 jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 600 |
| 07 jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 06 jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 05 jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 04 jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 500 |
| 03 jun 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 600 |
| 31 may 2024 | 5.4060 | 5.4500 | 5.4060 | 5.4500 | 5.4500 | 600 |
| 30 may 2024 | 5.0000 | 5.3200 | 5.0000 | 5.3200 | 5.3200 | 2,100 |
| 29 may 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 100 |
| 28 may 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 200 |
| 24 may 2024 | 4.8100 | 5.1400 | 4.8000 | 5.1400 | 5.1400 | 1,000 |
| 23 may 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 300 |
| 22 may 2024 | 5.2800 | 5.2890 | 4.6600 | 5.0800 | 5.0800 | 3,000 |
| 21 may 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 700 |
| 20 may 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 17 may 2024 | 4.6000 | 4.9800 | 4.6000 | 4.9800 | 4.9800 | 800 |
| 16 may 2024 | 4.8980 | 5.1000 | 4.6200 | 5.1000 | 5.1000 | 1,300 |
| 15 may 2024 | 5.3600 | 5.3600 | 5.1800 | 5.1800 | 5.1800 | 3,700 |
| 14 may 2024 | 4.9700 | 5.3750 | 4.7330 | 5.2700 | 5.2700 | 9,400 |
| 14 may 2024 | 0.14 Dividendo | |||||
| 13 may 2024 | 5.0200 | 5.5200 | 5.0100 | 5.0100 | 4.8700 | 7,600 |
| 10 may 2024 | 6.7900 | 6.8900 | 4.5700 | 4.9800 | 4.8408 | 54,300 |
| 09 may 2024 | 6.4500 | 7.0300 | 6.4500 | 7.0000 | 6.8044 | 6,500 |
| 08 may 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2212 | - |
| 07 may 2024 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | 6.2212 | 300 |
| 06 may 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8323 | - |
| 03 may 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8323 | - |
| 02 may 2024 | 6.0000 | 6.0000 | 5.9900 | 6.0000 | 5.8323 | 1,700 |
| 01 may 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.0073 | 1,100 |
| 30 abr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8809 | 100 |
| 29 abr 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.0948 | 1,100 |
| 26 abr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8809 | 500 |
| 25 abr 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.1142 | 400 |
| 24 abr 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1045 | - |
| 23 abr 2024 | 6.2700 | 6.5000 | 6.2700 | 6.2800 | 6.1045 | 2,000 |
| 22 abr 2024 | 5.8500 | 6.2000 | 5.8500 | 6.2000 | 6.0267 | 1,000 |
| 19 abr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8323 | - |
| 18 abr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8323 | - |
| 17 abr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8323 | 300 |
| 16 abr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8809 | - |
| 15 abr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8809 | 300 |
| 12 abr 2024 | 6.0500 | 6.1170 | 6.0500 | 6.1170 | 5.9461 | 900 |
| 11 abr 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3184 | 200 |
| 10 abr 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3184 | - |
| 09 abr 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3184 | 400 |
| 08 abr 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.4545 | - |
| 05 abr 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.4545 | - |
| 04 abr 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.4545 | - |
| 03 abr 2024 | 6.6300 | 6.6400 | 6.6300 | 6.6400 | 6.4545 | 900 |
| 02 abr 2024 | 6.5000 | 6.5000 | 6.4700 | 6.5000 | 6.3184 | 900 |
| 01 abr 2024 | 6.1900 | 6.2000 | 6.1900 | 6.2000 | 6.0267 | 800 |
| 28 mar 2024 | 6.0500 | 6.2950 | 6.0500 | 6.2950 | 6.1191 | 1,000 |
| 27 mar 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2212 | - |
| 26 mar 2024 | 6.2800 | 6.4000 | 6.2800 | 6.4000 | 6.2212 | 1,300 |
| 25 mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.2989 | 300 |
| 22 mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.2989 | 300 |
| 21 mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.2989 | 500 |
| 20 mar 2024 | 6.1400 | 6.4840 | 6.1400 | 6.4840 | 6.3028 | 300 |
| 19 mar 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.4058 | 200 |
| 18 mar 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1240 | 400 |
| 15 mar 2024 | 6.0800 | 6.4800 | 6.0100 | 6.4800 | 6.2989 | 1,500 |
| 14 mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7558 | - |
| 13 mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7558 | - |
| 12 mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7558 | 300 |
| 11 mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7558 | 300 |
| 08 mar 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9016 | 200 |
| 07 mar 2024 | 7.0000 | 7.1100 | 7.0000 | 7.1100 | 6.9113 | 1,200 |
| 06 mar 2024 | 7.0400 | 7.3700 | 7.0400 | 7.3700 | 7.1641 | 600 |
| 05 mar 2024 | 7.4170 | 7.4170 | 7.4170 | 7.4170 | 7.2097 | 300 |
| 04 mar 2024 | 6.8400 | 7.4170 | 6.8400 | 7.4170 | 7.2097 | 600 |
| 01 mar 2024 | 7.0930 | 7.0930 | 7.0930 | 7.0930 | 6.8948 | 400 |
| 29 feb 2024 | 7.0930 | 7.0930 | 7.0930 | 7.0930 | 6.8948 | 300 |
| 28 feb 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 6.8822 | 600 |
| 27 feb 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 6.8822 | 200 |
| 26 feb 2024 | 7.1900 | 7.1900 | 7.0600 | 7.0600 | 6.8627 | 700 |
| 23 feb 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6391 | 600 |
| 22 feb 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8530 | 1,000 |
| 21 feb 2024 | 7.2500 | 7.5000 | 6.9800 | 7.5000 | 7.2904 | 1,000 |
| 20 feb 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.0960 | 700 |
| 16 feb 2024 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | 7.1446 | 900 |
| 15 feb 2024 | 7.5400 | 7.5400 | 7.3200 | 7.3800 | 7.1738 | 1,800 |
| 14 feb 2024 | 7.2000 | 7.6990 | 7.2000 | 7.6990 | 7.4839 | 2,600 |
| 14 feb 2024 | 0.14 Dividendo | |||||
| 13 feb 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.3585 | - |
| 12 feb 2024 | 8.3000 | 8.3490 | 7.7100 | 7.7100 | 7.3585 | 4,800 |
| 09 feb 2024 | 7.6600 | 8.0240 | 7.5500 | 7.7900 | 7.4348 | 5,300 |
| 08 feb 2024 | 7.6300 | 7.8100 | 7.6300 | 7.6370 | 7.2888 | 2,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.