Italia markets open in 48 minutes

FAT Brands Inc. (FAT)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,19-0,23 (-4,24%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20245,415,415,165,195,1944.600
20 mag 20245,505,555,395,425,4236.200
17 mag 20245,425,545,385,435,4332.600
16 mag 20245,505,615,265,445,4469.400
15 mag 20245,565,595,455,525,5234.600
14 mag 20245,515,615,355,535,5335.100
14 mag 20240.14 Dividendo
13 mag 20245,675,675,325,465,32188.800
10 mag 20247,507,755,385,425,28423.100
09 mag 20247,497,597,307,507,3119.800
08 mag 20247,607,777,207,457,2515.100
07 mag 20247,527,737,407,557,3613.900
06 mag 20247,457,537,367,447,259.400
03 mag 20247,307,427,307,367,173.300
02 mag 20247,217,417,157,397,209.400
01 mag 20247,377,507,257,277,086.600
30 apr 20247,397,487,347,457,263.700
29 apr 20247,277,507,257,327,134.900
26 apr 20247,507,507,217,277,086.400
25 apr 20247,457,507,207,507,3116.300
24 apr 20247,547,547,367,427,2310.500
23 apr 20247,217,507,157,507,3128.100
22 apr 20247,317,317,047,247,052.400
19 apr 20247,277,277,007,237,045.300
18 apr 20247,227,257,007,056,879.700
17 apr 20247,137,137,057,106,924.500
16 apr 20247,017,177,017,026,846.700
15 apr 20246,997,146,977,036,855.400
12 apr 20247,257,257,037,136,955.800
11 apr 20247,397,497,247,257,0610.000
10 apr 20247,557,657,407,457,268.900
09 apr 20247,447,917,297,537,348.100
08 apr 20247,527,827,437,437,249.800
05 apr 20247,507,817,407,507,3136.800
04 apr 20247,377,667,357,507,3116.700
03 apr 20247,367,587,367,427,237.600
02 apr 20247,517,657,297,437,2316.400
01 apr 20247,707,737,477,477,2816.500
28 mar 20247,707,707,547,607,415.200
27 mar 20247,587,747,587,617,412.200
26 mar 20247,587,767,587,607,416.900
25 mar 20247,607,827,607,627,422.900
22 mar 20247,508,007,507,587,3912.800
21 mar 20247,417,827,387,547,359.100
20 mar 20247,667,717,377,397,208.500
19 mar 20247,397,727,247,517,329.200
18 mar 20247,347,497,267,317,1218.800
15 mar 20247,477,497,157,297,1017.500
14 mar 20247,377,377,157,207,027.700
13 mar 20247,557,797,057,317,1221.800
12 mar 20247,908,047,607,677,4730.300
11 mar 20248,068,097,957,967,7619.200
08 mar 20248,118,468,108,117,9011.300
07 mar 20248,468,508,218,308,096.100
06 mar 20248,038,448,038,328,1112.300
05 mar 20248,688,727,987,987,7823.700
04 mar 20248,698,928,458,838,6018.500
01 mar 20249,099,098,718,728,5015.000
29 feb 20248,529,138,528,898,6637.100
28 feb 20248,689,008,508,698,4714.200
27 feb 20248,458,898,458,588,3616.000
26 feb 20248,839,028,418,518,2914.900
23 feb 20248,088,747,978,738,5119.600
22 feb 20248,318,447,547,857,6544.800
21 feb 20248,888,887,918,308,0947.300
20 feb 20249,059,138,808,808,5715.700
16 feb 20249,059,289,009,138,9028.700
15 feb 20249,189,209,019,188,9414.500
14 feb 20248,959,198,909,198,9519.700
14 feb 20240.14 Dividendo
13 feb 20248,919,298,829,108,7335.000
12 feb 20249,219,358,609,208,8343.400
09 feb 20249,329,399,149,328,9418.800
08 feb 20249,459,459,239,409,0288.100
07 feb 20249,179,488,919,328,9468.200
06 feb 20248,809,108,539,018,6440.400
05 feb 20248,508,708,158,708,3540.400
02 feb 20248,488,488,218,478,1322.600
01 feb 20247,888,497,888,368,0228.900
31 gen 20248,258,257,757,787,4627.900
30 gen 20248,258,498,008,187,8439.900
29 gen 20247,428,197,428,197,8659.900
26 gen 20247,607,607,267,417,1129.000
25 gen 20247,317,997,317,637,3269.900
24 gen 20247,117,357,017,176,8850.500
23 gen 20247,007,196,907,106,8139.700
22 gen 20246,637,126,417,006,7238.700
19 gen 20246,376,656,356,596,3228.700
18 gen 20246,336,426,276,406,147.200
17 gen 20246,346,346,206,245,9910.900
16 gen 20246,376,436,326,356,099.300
12 gen 20246,296,456,246,306,0410.800
11 gen 20246,256,346,106,235,9811.400
10 gen 20246,296,366,246,256,007.400
09 gen 20246,306,376,306,356,092.800
08 gen 20246,336,486,266,336,0710.500
05 gen 20246,156,356,156,256,0012.700
04 gen 20246,146,266,056,266,019.700
03 gen 20246,176,206,066,065,824.400
02 gen 20245,966,235,966,195,949.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...