FAT Brands Inc. 8.25% Series B Cumulative Preferred Stockのデータ

FAT Brands Inc. 8.25% Series B Cumulative Preferred Stockの基本情報

名前 FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock
ティッカー FATBP
国 United States
上場年 nan
セクター Consumer Services

FAT Brands Inc. 8.25% Series B Cumulative Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.21 17.58 18.03 18.21 13900.0 18.21
2021-02-12 17.5 16.9 16.9 17.5 5600.0 17.5
2021-02-11 17.7 16.5 17.7 16.9 4100.0 16.9
2021-02-10 17.75 17.35 17.75 17.7 6600.0 17.7
2021-02-09 18.21 17.55 18.21 17.89 7700.0 17.89
2021-02-08 18.5 18.02 18.5 18.1 11500.0 17.93
2021-02-05 18.42 17.95 18.4 18.02 10300.0 17.85
2021-02-04 18.3 18.1 18.14 18.1 9100.0 17.93
2021-02-03 18.3 17.68 17.68 17.95 7200.0 17.78
2021-02-02 17.9 17.33 17.33 17.9 7500.0 17.73
2021-02-01 17.36 17.2 17.21 17.3 2400.0 17.14
2021-01-29 17.34 16.77 16.77 17.24 4600.0 17.08
2021-01-28 17.5 16.36 16.41 16.77 10100.0 16.61
2021-01-27 17.0 16.65 16.65 16.73 3200.0 16.57
2021-01-26 16.68 16.51 16.53 16.53 1500.0 16.37
2021-01-25 16.75 16.5 16.75 16.74 5100.0 16.58
2021-01-22 16.92 16.81 16.92 16.84 5700.0 16.68
2021-01-21 17.1 16.36 16.95 16.72 7200.0 16.56
2021-01-20 17.0 16.51 16.51 16.95 8100.0 16.79
2021-01-19 16.8 16.25 16.45 16.75 7600.0 16.59
2021-01-15 16.75 16.19 16.28 16.46 9200.0 16.3
2021-01-14 16.3 16.14 16.3 16.3 2100.0 16.15
2021-01-13 16.28 16.13 16.25 16.13 2800.0 15.98
2021-01-12 16.22 15.88 16.21 16.1 6100.0 15.95
2021-01-11 16.64 16.19 16.64 16.19 2600.0 15.87
2021-01-08 16.25 16.25 16.25 16.25 800.0 15.92
2021-01-07 16.55 16.1 16.24 16.55 5400.0 16.22
2021-01-06 16.59 16.01 16.01 16.28 6600.0 15.95
2021-01-05 16.48 15.98 15.98 16.12 8600.0 15.8
2021-01-04 17.2 15.95 16.93 15.98 15000.0 15.66
2020-12-31 16.99 16.01 16.11 16.99 16000.0 16.65
2020-12-30 16.41 15.5 16.0 16.41 24300.0 16.08
2020-12-29 16.23 15.9 16.23 16.17 9300.0 15.85
2020-12-28 16.4 16.1 16.23 16.25 10400.0 15.92
2020-12-24 16.32 15.22 16.32 15.75 14100.0 15.43
2020-12-23 17.17 15.16 16.32 17.1 4800.0 16.76
2020-12-22 16.55 16.3 16.35 16.43 1300.0 16.1
2020-12-21 16.3 16.2 16.3 16.24 1100.0 15.91
2020-12-18 16.5 16.3 16.3 16.49 1100.0 16.16
2020-12-17 16.79 16.4 16.5 16.4 1600.0 16.07
2020-12-16 16.95 16.5 16.55 16.8 1800.0 16.47
2020-12-15 17.2 16.1 16.66 16.95 6700.0 16.61
2020-12-14 18.54 17.38 18.53 17.38 7800.0 17.03
2020-12-11 20.0 18.25 18.9 18.69 16100.0 18.32
2020-12-10 18.45 17.88 18.45 18.25 1800.0 17.88
2020-12-09 18.35 18.0 18.2 18.21 1300.0 17.84
2020-12-08 18.55 18.05 18.55 18.28 1500.0 17.75
2020-12-07 19.06 18.0 19.02 18.0 2100.0 17.47
2020-12-04 19.98 18.98 18.98 19.0 3400.0 18.44
2020-12-03 18.98 17.88 18.98 18.55 4200.0 18.01
2020-12-02 19.25 19.25 19.25 19.25 100.0 18.69
2020-12-01 20.4 18.27 18.32 19.75 5200.0 19.17
2020-11-30 17.7 17.6 17.7 17.65 1800.0 17.13
2020-11-27 17.94 17.5 17.94 17.5 700.0 16.99
2020-11-25 17.72 17.2 17.4 17.72 1200.0 17.2
2020-11-24 17.98 16.4 16.49 17.35 5900.0 16.84
2020-11-23 16.49 16.3 16.3 16.49 2900.0 16.01
2020-11-20 16.3 16.12 16.3 16.12 2400.0 15.65
2020-11-19 16.49 16.49 16.49 16.49 100.0 16.01
2020-11-18 16.49 15.91 16.29 16.22 2100.0 15.75
2020-11-17 16.48 16.3 16.3 16.48 800.0 16.0
2020-11-16 16.49 16.3 16.3 16.3 900.0 15.82
2020-11-13 16.2 16.2 16.2 16.2 200.0 15.73
2020-11-12 16.39 15.75 16.29 15.75 4000.0 15.29
2020-11-11 16.32 15.88 16.32 15.9 3900.0 15.43
2020-11-10 16.99 16.56 16.99 16.56 800.0 16.07
2020-11-09 16.15 16.12 16.15 16.12 400.0 15.65
2020-11-06 16.15 15.98 16.15 16.0 900.0 15.37
2020-11-05 16.24 15.55 15.55 15.76 1800.0 15.13
2020-11-04 16.45 15.82 16.4 15.92 1600.0 15.29
2020-11-03 16.42 15.65 16.42 15.65 400.0 15.03
2020-11-02 15.75 15.75 15.75 15.75 0.0 15.13
2020-10-30 15.75 15.75 15.75 15.75 0.0 15.13
2020-10-29 15.75 15.75 15.75 15.75 0.0 15.13
2020-10-28 15.95 15.51 15.55 15.75 2800.0 15.13
2020-10-27 16.35 16.35 16.35 16.35 0.0 15.7
2020-10-26 16.6 16.35 16.48 16.35 3400.0 15.7
2020-10-23 16.12 16.0 16.0 16.01 1200.0 15.37
2020-10-22 16.0 15.85 15.85 15.98 2200.0 15.35
2020-10-21 15.93 15.85 15.85 15.85 1600.0 15.22
2020-10-20 15.75 15.75 15.75 15.75 200.0 15.13
2020-10-19 15.7 15.0 15.48 15.7 4500.0 15.08
2020-10-16 15.48 15.25 15.48 15.33 4600.0 14.72
2020-10-15 15.48 15.41 15.41 15.48 600.0 14.87
2020-10-14 15.33 15.25 15.25 15.33 700.0 14.73
2020-10-13 15.27 14.85 15.1 15.27 1800.0 14.66
2020-10-12 14.55 14.31 14.32 14.5 2500.0 13.92
2020-10-09 15.1 14.8 15.02 15.1 1800.0 14.5
2020-10-08 15.48 14.82 15.11 15.47 3600.0 14.86
2020-10-07 15.0 14.88 15.0 15.0 1500.0 14.24
2020-10-06 14.85 14.85 14.85 14.85 1300.0 14.1
2020-10-05 14.85 14.85 14.85 14.85 1200.0 14.1
2020-10-02 14.5 14.5 14.5 14.5 1400.0 13.76
2020-10-01 14.75 14.75 14.75 14.75 1400.0 14.01
2020-09-30 14.96 14.75 14.96 14.8 1400.0 14.05
2020-09-29 15.0 14.67 14.67 14.93 5700.0 14.17
2020-09-28 15.15 15.0 15.0 15.15 1600.0 14.38
2020-09-25 14.85 14.67 14.67 14.85 1500.0 14.1
2020-09-24 14.9 14.67 14.9 14.67 2600.0 13.93
2020-09-23 15.05 15.05 15.05 15.05 1200.0 14.29
2020-09-22 15.25 14.93 15.09 15.09 4100.0 14.33
2020-09-21 15.16 15.0 15.0 15.16 1900.0 14.39
2020-09-18 15.4 15.4 15.4 15.4 1200.0 14.62
2020-09-17 15.4 15.4 15.4 15.4 1500.0 14.62
2020-09-16 15.48 15.48 15.48 15.48 1300.0 14.69
2020-09-15 15.25 15.25 15.25 15.25 1200.0 14.48
2020-09-14 15.35 14.71 15.35 15.25 4600.0 14.48
2020-09-11 15.25 15.25 15.25 15.25 1100.0 14.48
2020-09-10 15.25 15.25 15.25 15.25 1400.0 14.48
2020-09-09 15.65 15.65 15.65 15.65 1100.0 14.86
2020-09-08 15.83 15.83 15.83 15.83 1100.0 15.03
2020-09-04 16.5 15.15 15.24 15.83 7700.0 15.03
2020-09-03 15.45 15.05 15.45 15.23 4100.0 14.45
2020-09-02 15.12 14.99 15.12 14.99 2000.0 14.23
2020-09-01 15.21 15.12 15.15 15.12 2100.0 14.35
2020-08-31 15.52 15.15 15.3 15.15 3800.0 14.38
2020-08-28 15.27 15.27 15.27 15.27 1100.0 14.5
2020-08-27 15.6 15.11 15.21 15.27 2800.0 14.5
2020-08-26 15.79 15.79 15.79 15.79 1000.0 14.99
2020-08-25 15.99 15.7 15.7 15.79 1400.0 14.99
2020-08-24 15.85 15.7 15.85 15.7 2300.0 14.9
2020-08-21 16.0 15.7 15.7 16.0 2800.0 15.19
2020-08-20 16.0 15.8 15.99 16.0 2800.0 15.19
2020-08-19 15.89 15.8 15.89 15.8 2100.0 15.0
2020-08-18 16.36 15.98 16.36 15.98 2200.0 15.17
2020-08-17 16.47 15.97 16.0 16.14 5000.0 15.32
2020-08-14 16.17 14.76 14.81 15.94 20100.0 15.13
2020-08-13 15.4 14.0 15.25 15.0 44300.0 14.24
2020-08-12 14.35 14.35 14.35 14.35 1600.0 13.62
2020-08-11 14.4 13.8 14.4 13.85 1900.0 13.15
2020-08-10 15.0 12.95 15.0 15.0 2300.0 14.24
2020-08-07 15.75 14.99 14.99 15.75 2700.0 14.95
2020-08-06 14.35 13.48 13.48 14.35 1800.0 13.54
2020-08-05 14.11 14.0 14.08 14.0 3800.0 13.21
2020-08-04 14.6 14.1 14.6 14.1 1500.0 13.3
2020-08-03 14.5 14.5 14.5 14.5 1400.0 13.68
2020-07-31 16.0 16.0 16.0 16.0 1600.0 15.09
2020-07-30 16.78 16.78 16.78 16.78 1400.0 15.83
2020-07-29 17.14 16.34 16.74 16.79 3900.0 15.84
2020-07-28 16.74 16.35 16.35 16.74 1700.0 15.79
2020-07-27 17.0 16.34 16.99 16.34 2700.0 15.41
2020-07-24 16.85 16.5 16.7 16.5 2200.0 15.56
2020-07-23 17.06 17.06 17.06 17.06 1300.0 16.09
2020-07-22 17.4 17.06 17.4 17.06 2100.0 16.09
2020-07-21 17.13 17.05 17.13 17.05 1900.0 16.08
2020-07-20 17.97 17.97 17.97 17.97 1200.0 16.95
2020-07-17 17.89 16.5 16.51 17.89 3200.0 16.87
2020-07-16 17.83 16.5 17.5 16.7 6800.0 15.75
2020-07-15 18.24 17.1 18.24 17.79 13700.0 16.78
2020-07-14 20.2 17.5 20.2 18.5 35300.0 17.45