Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc 8.25% Series B (NQ: FATBP )

13.82 -0.25 (-1.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 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 (%)
Jun 30, 2022 14.23 14.37 13.97 14.03 13,267 -0.09(-0.67%)
Jun 29, 2022 13.85 14.15 13.85 14.12 3,443 +0.13(+0.96%)
Jun 28, 2022 13.68 14.23 13.68 13.99 9,997 +0.30(+2.19%)
Jun 27, 2022 13.83 14.00 13.67 13.69 9,726 -0.09(-0.63%)
Jun 24, 2022 13.85 13.99 13.73 13.78 3,098 -0.13(-0.91%)
Jun 23, 2022 14.25 14.25 13.79 13.90 4,969 -0.25(-1.73%)
Jun 22, 2022 13.44 14.23 13.44 14.15 17,136 +0.46(+3.35%)
Jun 21, 2022 13.59 13.81 13.51 13.69 7,989 +0.18(+1.35%)
Jun 17, 2022 14.02 14.02 13.16 13.51 6,194 +0.27(+2.05%)
Jun 16, 2022 12.34 13.35 12.34 13.24 12,225 -0.27(-2.01%)
Jun 15, 2022 13.71 14.06 13.41 13.51 9,946 -0.18(-1.33%)
Jun 14, 2022 14.35 14.35 13.41 13.69 8,558 -0.24(-1.70%)
Jun 13, 2022 15.06 15.11 13.37 13.93 16,293 -1.03(-6.87%)
Jun 10, 2022 15.61 15.61 14.89 14.95 14,008 -1.05(-6.57%)
Jun 09, 2022 16.04 16.20 15.81 16.01 11,672 -0.02(-0.14%)
Jun 08, 2022 16.15 16.19 15.99 16.03 6,025 -0.04(-0.24%)
Jun 07, 2022 16.08 16.85 15.89 16.07 12,559 +0.06(+0.39%)
Jun 06, 2022 16.15 16.43 15.60 16.00 23,551 -0.15(-0.92%)
Jun 03, 2022 15.83 16.37 15.71 16.15 25,444 +0.22(+1.38%)
Jun 02, 2022 15.68 16.03 15.53 15.93 13,806 +0.26(+1.65%)
Jun 01, 2022 15.50 15.91 15.38 15.68 27,798 -0.23(-1.43%)
May 31, 2022 16.22 17.34 14.77 15.90 1,021,989 -0.41(-2.50%)
May 27, 2022 15.52 16.85 15.52 16.31 200,722 +0.74(+4.78%)
May 26, 2022 15.36 15.68 14.59 15.57 51,998 +0.05(+0.30%)
May 25, 2022 14.26 15.52 14.26 15.52 110,200 +1.10(+7.61%)
May 24, 2022 14.50 14.88 13.95 14.42 78,210 -0.06(-0.43%)
May 23, 2022 14.06 14.66 13.99 14.48 81,554 +0.09(+0.65%)
May 20, 2022 14.73 14.73 13.97 14.39 36,643 +0.15(+1.07%)
May 19, 2022 14.30 14.71 14.15 14.24 150,247 +0.07(+0.47%)
May 18, 2022 14.07 14.73 13.94 14.17 103,715 +0.08(+0.56%)
May 17, 2022 13.57 14.65 13.57 14.09 164,279 +0.49(+3.57%)
May 16, 2022 13.70 13.88 13.57 13.61 47,934 -0.19(-1.37%)
May 13, 2022 13.71 14.26 13.08 13.79 240,588 +0.94(+7.32%)
May 12, 2022 12.31 13.01 11.77 12.85 22,926 -0.22(-1.68%)
May 11, 2022 13.40 13.52 12.36 13.07 43,855 -0.33(-2.46%)
May 10, 2022 11.43 13.71 11.39 13.40 54,488 +0.87(+6.94%)
May 09, 2022 11.01 12.53 10.64 12.53 103,908 +1.44(+12.96%)
May 06, 2022 10.17 11.23 9.918 11.09 48,999 +0.80(+7.81%)
May 05, 2022 10.50 10.50 10.29 10.29 5,706 -0.11(-1.04%)
May 04, 2022 10.38 10.53 10.30 10.40 16,371 +0.14(+1.36%)
May 03, 2022 10.38 10.45 10.25 10.26 22,898 +0.25(+2.48%)
May 02, 2022 9.893 10.20 9.893 10.01 8,223 +0.12(+1.26%)
Apr 29, 2022 9.742 10.18 9.718 9.889 14,872 +0.21(+2.16%)
Apr 28, 2022 9.695 9.756 9.539 9.680 9,553 -0.04(-0.43%)
Apr 27, 2022 9.579 9.820 9.579 9.721 8,689 +0.04(+0.43%)
Apr 26, 2022 9.590 9.834 9.590 9.680 13,263 +0.12(+1.21%)
Apr 25, 2022 9.618 9.776 9.486 9.564 20,961 -0.28(-2.86%)
Apr 22, 2022 9.757 10.07 9.613 9.845 23,127 +0.10(+1.06%)
Apr 21, 2022 9.757 9.951 9.718 9.742 31,076 +0.02(+0.24%)
Apr 20, 2022 9.951 9.966 9.718 9.718 17,995 -0.01(-0.08%)
Apr 19, 2022 9.687 9.982 9.687 9.726 13,126 +0.05(+0.48%)
Apr 18, 2022 9.974 10.07 9.602 9.680 17,430 -0.04(-0.40%)
Apr 14, 2022 10.11 10.11 9.680 9.718 24,748 -0.27(-2.71%)
Apr 13, 2022 10.07 10.19 9.920 9.989 15,023 -0.04(-0.39%)
Apr 12, 2022 9.935 10.27 9.935 10.03 20,557 -0.04(-0.38%)
Apr 11, 2022 10.45 10.45 9.959 10.07 24,198 -0.22(-2.11%)
Apr 08, 2022 10.38 10.60 9.928 10.28 31,093 -0.25(-2.39%)
Apr 07, 2022 10.65 10.76 10.35 10.54 21,279 -0.03(-0.32%)
Apr 06, 2022 10.63 10.63 10.34 10.57 28,460 -0.05(-0.50%)
Apr 05, 2022 10.40 10.62 10.14 10.62 15,796 +0.30(+2.89%)
Apr 04, 2022 10.25 10.52 10.17 10.32 37,401 +0.08(+0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.