Dark

FOGO
Fogo De Chao Inc
stock NASDAQ

Inactive

Apr 4, 2018

15.75USD-0.158%(-0.03)124,661

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-04	15.7500	15.7500	15.7000	15.7500	-0.158%	124,661	0.000%
2018-04-03	15.7500	15.8000	15.7000	15.7750	+0.159%	106,599	-0.158%
2018-04-02	15.7500	15.7500	15.7000	15.7500	0.000%	197,597	0.000%
2018-03-29	15.7500	15.7500	15.7000	15.7500	0.000%	118,625	0.000%
2018-03-28	15.7000	15.7500	15.7000	15.7500	+0.318%	93,085	0.000%
2018-03-27	15.7000	15.7500	15.7000	15.7000	0.000%	228,300	+0.318%
2018-03-26	15.7500	15.7500	15.7000	15.7000	0.000%	153,200	+0.318%
2018-03-23	15.7500	15.7500	15.7000	15.7000	-0.159%	194,319	+0.318%
2018-03-22	15.7000	15.7500	15.7000	15.7250	0.000%	171,807	+0.159%
2018-03-21	15.7500	15.7500	15.7000	15.7250	-0.159%	132,253	+0.159%
2018-03-20	15.7500	15.8000	15.7000	15.7500	0.000%	374,998	0.000%
2018-03-19	15.7000	15.7500	15.6750	15.7500	+0.159%	289,251	0.000%
2018-03-16	15.7000	15.7500	15.7000	15.7250	0.000%	222,946	+0.159%
2018-03-15	15.7500	15.9000	15.7000	15.7250	-0.159%	855,185	+0.159%
2018-03-14	15.7000	15.7500	15.6500	15.7500	+0.318%	482,749	0.000%
2018-03-13	15.7000	15.7000	15.6500	15.7000	0.000%	210,859	+0.318%
2018-03-12	15.6500	15.7000	15.6500	15.7000	+0.641%	513,035	+0.318%
2018-03-09	15.6500	15.7000	15.6000	15.6000	-0.637%	401,659	+0.962%
2018-03-08	15.6500	15.7000	15.6000	15.7000	+0.641%	530,467	+0.318%
2018-03-07	15.6000	15.6500	15.6000	15.6000	-0.160%	295,594	+0.962%
2018-03-06	15.6000	15.6500	15.6000	15.6250	-0.160%	196,909	+0.800%
2018-03-05	15.6500	15.6500	15.6000	15.6500	+0.160%	167,471	+0.639%
2018-03-02	15.6000	15.7000	15.6000	15.6250	-0.160%	660,781	+0.800%
2018-03-01	15.6000	15.6500	15.6000	15.6500	+0.321%	160,584	+0.639%
2018-02-28	15.6000	15.6500	15.6000	15.6000	0.000%	467,634	+0.962%
2018-02-27	15.6000	15.6500	15.6000	15.6000	0.000%	368,194	+0.962%
2018-02-26	15.6000	15.6500	15.6000	15.6000	0.000%	118,827	+0.962%
2018-02-23	15.6000	15.6500	15.6000	15.6000	-0.160%	117,731	+0.962%
2018-02-22	15.6000	15.6500	15.6000	15.6250	+0.160%	599,921	+0.800%
2018-02-21	15.5500	15.6500	15.5500	15.6000	+0.322%	1,017,235	+0.962%
2018-02-20	15.5500	15.8000	15.5500	15.5500	+23.904%	1,522,795	+1.286%
2018-02-16	12.7000	12.8500	12.4000	12.5500	-1.181%	30,329	+25.498%
2018-02-15	12.7500	12.8500	12.4500	12.7000	+1.195%	28,449	+24.016%
2018-02-14	12.4500	12.7500	12.4000	12.5500	+0.803%	47,141	+25.498%
2018-02-13	12.2500	12.5500	12.2000	12.4500	+0.810%	26,800	+26.506%
2018-02-12	12.4500	12.4500	12.0750	12.3500	-0.403%	35,949	+27.530%
2018-02-09	12.4000	12.5000	11.9500	12.4000	+1.224%	127,404	+27.016%
2018-02-08	12.9500	12.9500	12.2500	12.2500	-5.405%	49,967	+28.571%
2018-02-07	12.9000	13.0000	12.6000	12.9500	0.000%	43,472	+21.622%
2018-02-06	12.4000	13.1000	12.3000	12.9500	+2.372%	57,014	+21.622%
2018-02-05	12.9340	13.1000	12.6500	12.6500	-1.938%	67,703	+24.506%
2018-02-02	13.2000	13.2000	12.7503	12.9000	-2.642%	28,446	+22.093%
2018-02-01	13.0000	13.3750	12.6000	13.2500	+1.923%	170,889	+18.868%
2018-01-31	13.5000	13.5500	12.9750	13.0000	-3.704%	104,877	+21.154%
2018-01-30	13.5500	13.6500	13.5000	13.5000	-1.099%	26,957	+16.667%
2018-01-29	13.7500	13.7500	13.6500	13.6500	-1.444%	8,948	+15.385%
2018-01-26	13.9500	13.9500	13.8000	13.8500	-0.717%	10,404	+13.718%
2018-01-25	14.1000	14.1000	13.9000	13.9500	-0.712%	23,424	+12.903%
2018-01-24	14.0000	14.0750	13.8000	14.0500	+0.357%	51,179	+12.100%
2018-01-23	13.7500	14.0000	13.7500	14.0000	+1.449%	51,777	+12.500%
2018-01-22	13.7500	13.8000	13.6000	13.8000	+0.364%	41,134	+14.130%
2018-01-19	13.5000	13.8000	13.5000	13.7500	+1.852%	60,199	+14.545%
2018-01-18	13.4500	13.6500	13.4000	13.5000	+0.746%	49,858	+16.667%
2018-01-17	13.2500	13.6500	13.2000	13.4000	+1.132%	27,552	+17.537%
2018-01-16	13.7500	13.8000	13.2000	13.2500	-3.285%	53,031	+18.868%
2018-01-12	13.8500	13.9250	13.7000	13.7000	-0.725%	29,443	+14.964%
2018-01-11	13.8500	13.9000	13.7000	13.8000	+0.364%	108,143	+14.130%
2018-01-10	13.6500	13.8500	13.6500	13.7500	+0.733%	47,154	+14.545%
2018-01-09	13.5000	13.8000	13.3501	13.6500	+1.866%	91,469	+15.385%
2018-01-08	12.7000	13.6500	12.7000	13.4000	+8.502%	213,818	+17.537%
2018-01-05	12.1000	12.5500	11.9000	12.3500	+2.490%	36,486	+27.530%
2018-01-04	12.0000	12.1500	11.9500	12.0500	+0.417%	60,580	+30.705%
2018-01-03	11.7000	12.1000	11.6500	12.0000	+2.564%	39,614	+31.250%
2018-01-02	11.6000	11.9500	11.6000	11.7000	+0.862%	41,381	+34.615%
2017-12-29	11.8500	11.9000	11.5500	11.6000	-2.110%	57,387	+35.776%
2017-12-28	12.0500	12.2000	11.7500	11.8500	-2.066%	82,646	+32.911%
2017-12-27	12.2000	12.3000	11.9000	12.1000	-0.412%	36,998	+30.165%
2017-12-26	11.7500	12.3250	11.7500	12.1500	+2.966%	120,600	+29.630%
2017-12-22	12.5500	12.5500	11.8000	11.8000	-5.976%	46,648	+33.475%
2017-12-21	11.9000	12.7000	11.9000	12.5500	+5.907%	150,242	+25.498%
2017-12-20	12.0500	12.0500	11.8000	11.8500	-1.250%	40,994	+32.911%
2017-12-19	11.6000	12.3000	11.6000	12.0000	+3.896%	103,914	+31.250%
2017-12-18	11.7500	11.9000	11.5000	11.5500	-0.431%	49,155	+36.364%
2017-12-15	11.8000	11.9000	11.5500	11.6000	-1.695%	126,195	+35.776%
2017-12-14	12.5000	12.5500	11.7500	11.8000	-5.600%	83,715	+33.475%
2017-12-13	12.1000	12.5500	12.1000	12.5000	+3.306%	198,505	+26.000%
2017-12-12	11.8000	12.2500	11.7500	12.1000	+2.979%	100,237	+30.165%
2017-12-11	11.6500	11.8500	11.5500	11.7500	+0.858%	49,765	+34.043%
2017-12-08	11.6500	11.8000	11.3961	11.6500	+0.431%	53,959	+35.193%
2017-12-07	11.4500	11.7500	11.4000	11.6000	+1.310%	39,526	+35.776%
2017-12-06	11.6000	11.7500	11.4500	11.4500	-1.717%	21,481	+37.555%
2017-12-05	11.8000	11.8500	11.6000	11.6500	-0.427%	38,933	+35.193%
2017-12-04	11.5000	11.8000	11.4000	11.7000	+3.084%	148,464	+34.615%
2017-12-01	11.6500	11.7500	11.2500	11.3500	-2.575%	31,085	+38.767%
2017-11-30	11.8500	11.9000	11.5500	11.6500	-0.851%	68,050	+35.193%
2017-11-29	11.7000	11.9000	11.5500	11.7500	+0.427%	182,360	+34.043%
2017-11-28	11.2000	11.7500	11.2000	11.7000	+5.405%	65,660	+34.615%
2017-11-27	11.2000	11.4500	10.9500	11.1000	-1.333%	120,960	+41.892%
2017-11-24	11.3500	11.4000	11.2000	11.2500	-0.442%	22,096	+40.000%
2017-11-22	11.4500	11.5000	11.1000	11.3000	-1.310%	71,065	+39.381%
2017-11-21	11.4000	11.6500	11.3500	11.4500	+0.439%	39,276	+37.555%
2017-11-20	11.3500	11.4500	11.2500	11.4000	0.000%	74,188	+38.158%
2017-11-17	11.0500	11.5000	11.0500	11.4000	+2.703%	47,524	+38.158%
2017-11-16	11.2000	11.3000	11.1000	11.1000	0.000%	76,148	+41.892%
2017-11-15	11.0500	11.2500	11.0000	11.1000	-0.448%	36,820	+41.892%
2017-11-14	10.6500	11.2000	10.6500	11.1500	+4.695%	184,013	+41.256%
2017-11-13	10.7000	10.9000	10.5500	10.6500	-0.930%	61,590	+47.887%
2017-11-10	10.3000	11.0000	10.3000	10.7500	+2.871%	108,527	+46.512%
2017-11-09	10.6000	10.6500	10.3000	10.4500	-1.415%	170,426	+50.718%
2017-11-08	11.2500	11.3000	10.3000	10.6000	-4.933%	160,276	+48.585%
2017-11-07	10.9000	11.2000	10.7000	11.1500	+1.364%	132,681	+41.256%
2017-11-06	10.8500	11.0500	10.8000	11.0000	+1.382%	52,894	+43.182%
2017-11-03	10.8500	11.0000	10.7250	10.8500	-0.459%	81,293	+45.161%
2017-11-02	10.7500	11.0250	10.7000	10.9000	+0.926%	113,524	+44.495%
2017-11-01	11.0500	11.0500	10.7500	10.8000	-2.262%	102,568	+45.833%
2017-10-31	10.9500	11.1000	10.9000	11.0500	+0.913%	58,596	+42.534%
2017-10-30	10.9500	11.0000	10.9000	10.9500	-0.455%	73,077	+43.836%
2017-10-27	10.8500	11.0500	10.8500	11.0000	+0.917%	91,752	+43.182%
2017-10-26	11.0500	11.1500	10.8500	10.9000	-0.909%	105,059	+44.495%
2017-10-25	11.0500	11.2000	10.8500	11.0000	-0.901%	102,602	+43.182%
2017-10-24	11.1500	11.9500	11.0000	11.1000	-0.448%	85,853	+41.892%
2017-10-23	11.0500	11.3500	11.0500	11.1500	+0.677%	131,059	+41.256%
2017-10-20	11.1500	11.2000	10.9500	11.0750	-0.673%	117,899	+42.212%
2017-10-19	11.0500	11.2500	11.0500	11.1500	0.000%	76,601	+41.256%
2017-10-18	11.2500	11.6500	10.9000	11.1500	-7.469%	405,443	+41.256%
2017-10-17	11.9500	12.2000	11.9500	12.0500	+0.837%	45,086	+30.705%
2017-10-16	12.1500	12.1500	11.9500	11.9500	-1.240%	75,622	+31.799%
2017-10-13	12.2500	12.3500	12.0000	12.1000	-1.224%	154,368	+30.165%
2017-10-12	12.3500	12.4500	12.2000	12.2500	-1.606%	31,281	+28.571%
2017-10-11	12.7000	12.7000	12.4000	12.4500	-1.581%	98,648	+26.506%
2017-10-10	12.2000	12.7000	12.2000	12.6500	+4.545%	150,724	+24.506%
2017-10-09	12.3500	12.4500	12.1000	12.1000	-2.419%	44,372	+30.165%
2017-10-06	12.1500	12.5500	12.1500	12.4000	+1.639%	72,368	+27.016%
2017-10-05	12.2000	12.4500	12.1500	12.2000	0.000%	82,591	+29.098%
2017-10-04	12.3500	12.4500	12.1000	12.2000	-0.813%	87,385	+29.098%
2017-10-03	12.4500	12.5000	12.2500	12.3000	-0.806%	42,693	+28.049%
2017-10-02	12.5000	12.5500	12.3500	12.4000	0.000%	71,560	+27.016%
2017-09-29	12.5000	12.5500	12.4000	12.4000	-0.800%	62,057	+27.016%
2017-09-28	12.4500	12.5500	12.4000	12.5000	+0.402%	70,297	+26.000%
2017-09-27	12.3000	12.6500	12.3000	12.4500	+0.810%	128,030	+26.506%
2017-09-26	12.3000	12.4500	12.2500	12.3500	+0.816%	56,300	+27.530%
2017-09-25	12.3050	12.5000	12.2500	12.2500	-1.210%	53,275	+28.571%
2017-09-22	12.4000	12.5750	12.3000	12.4000	+0.405%	69,522	+27.016%
2017-09-21	12.4000	12.5000	12.2000	12.3500	-0.403%	76,564	+27.530%
2017-09-20	12.3500	12.5000	12.3500	12.4000	+0.813%	70,833	+27.016%
2017-09-19	12.2000	12.4500	12.2000	12.3000	+1.235%	53,470	+28.049%
2017-09-18	12.4592	12.5500	12.1000	12.1500	-2.016%	64,346	+29.630%
2017-09-15	12.5500	12.6000	12.3500	12.4000	-0.800%	97,810	+27.016%
2017-09-14	12.5000	12.7000	12.5000	12.5000	-0.794%	24,563	+26.000%
2017-09-13	12.3500	12.8000	12.3500	12.6000	+1.205%	106,114	+25.000%
2017-09-12	12.5500	12.7000	12.3500	12.4500	-0.797%	70,442	+26.506%
2017-09-11	12.5500	12.7500	12.5000	12.5500	+0.803%	32,428	+25.498%
2017-09-08	12.2500	12.5000	12.2500	12.4500	+1.633%	57,499	+26.506%
2017-09-07	12.5000	12.5500	12.2500	12.2500	-2.000%	93,922	+28.571%
2017-09-06	12.9000	12.9000	12.5000	12.5000	-2.724%	44,756	+26.000%
2017-09-05	12.7000	12.9500	12.6500	12.8500	+0.784%	118,894	+22.568%
2017-09-01	12.6000	12.8000	12.5501	12.7500	+0.791%	62,710	+23.529%
2017-08-31	12.5500	12.7250	12.5500	12.6500	+0.397%	91,220	+24.506%
2017-08-30	12.7000	12.7000	12.5500	12.6000	-0.395%	33,653	+25.000%
2017-08-29	12.6500	12.7125	12.6000	12.6500	0.000%	86,468	+24.506%
2017-08-28	12.8000	12.8000	12.6500	12.6500	-1.172%	60,984	+24.506%
2017-08-25	12.7500	12.8500	12.6500	12.8000	+0.392%	53,440	+23.047%
2017-08-24	12.7000	12.8500	12.7000	12.7500	+0.791%	34,305	+23.529%
2017-08-23	12.7500	12.8500	12.6500	12.6500	-1.556%	47,958	+24.506%
2017-08-22	12.9000	13.0000	12.8000	12.8500	+0.391%	21,506	+22.568%
2017-08-21	13.1000	13.1000	12.7000	12.8000	-1.538%	32,950	+23.047%
2017-08-18	12.8000	13.1000	12.6750	13.0000	+0.775%	68,229	+21.154%
2017-08-17	12.8000	13.3500	12.8000	12.9000	0.000%	109,544	+22.093%
2017-08-16	13.0000	13.2500	12.8500	12.9000	-0.386%	32,147	+22.093%
2017-08-15	13.2000	13.4000	12.8500	12.9500	-1.894%	90,092	+21.622%
2017-08-14	12.9000	13.2500	12.7500	13.2000	+2.326%	364,688	+19.318%
2017-08-11	12.9000	12.9500	12.7250	12.9000	+0.389%	130,636	+22.093%
2017-08-10	12.4500	12.9500	12.4500	12.8500	+1.581%	77,322	+22.568%
2017-08-09	13.4000	13.6000	12.6500	12.6500	-7.664%	279,697	+24.506%
2017-08-08	13.6500	13.8500	13.5500	13.7000	0.000%	117,081	+14.964%
2017-08-07	13.3500	13.7500	13.3250	13.7000	+2.622%	94,631	+14.964%
2017-08-04	13.2500	13.5000	13.2500	13.3500	+0.755%	87,970	+17.978%
2017-08-03	13.6000	13.6500	13.2250	13.2500	-1.852%	51,521	+18.868%
2017-08-02	13.5000	13.6500	13.4500	13.5000	0.000%	38,839	+16.667%
2017-08-01	13.5000	13.5750	13.3750	13.5000	-0.369%	60,634	+16.667%
2017-07-31	13.6000	13.6000	13.4000	13.5500	-0.368%	80,693	+16.236%
2017-07-28	13.8000	13.8000	13.4000	13.6000	-1.449%	61,882	+15.809%
2017-07-27	13.6500	13.8500	13.5500	13.8000	+0.730%	76,200	+14.130%
2017-07-26	13.7000	13.8500	13.5500	13.7000	-0.725%	46,717	+14.964%
2017-07-25	13.3500	13.9500	13.3000	13.8000	+3.759%	109,619	+14.130%
2017-07-24	13.3000	13.3500	13.2490	13.3000	-0.375%	43,565	+18.421%
2017-07-21	13.5000	13.5000	13.2500	13.3500	-0.373%	106,927	+17.978%
2017-07-20	13.3000	13.5000	13.2500	13.4000	+0.752%	70,957	+17.537%
2017-07-19	13.5500	13.5500	13.2500	13.3000	-2.206%	129,922	+18.421%
2017-07-18	13.3500	13.6000	13.3500	13.6000	+1.493%	78,463	+15.809%
2017-07-17	13.4000	13.6000	13.2500	13.4000	-0.372%	109,493	+17.537%
2017-07-14	13.2500	13.6000	13.2500	13.4500	+1.128%	79,378	+17.100%
2017-07-13	13.3000	13.3500	13.2000	13.3000	-0.375%	54,146	+18.421%
2017-07-12	13.4000	13.5000	13.3000	13.3500	-0.373%	39,286	+17.978%
2017-07-11	13.5000	13.5000	13.1500	13.4000	-0.741%	80,965	+17.537%
2017-07-10	13.6500	13.7000	13.4500	13.5000	-1.818%	91,105	+16.667%
2017-07-07	13.6000	13.7500	13.5500	13.7500	+1.103%	45,177	+14.545%
2017-07-06	13.8000	13.8000	13.4000	13.6000	-2.158%	79,487	+15.809%
2017-07-05	13.8500	13.9500	13.6000	13.9000	0.000%	92,917	+13.309%
2017-07-03	13.9000	13.9500	13.7995	13.9000	0.000%	60,831	+13.309%
2017-06-30	13.9000	13.9000	13.7000	13.9000	0.000%	51,290	+13.309%
2017-06-29	13.9500	13.9500	13.6500	13.9000	0.000%	75,241	+13.309%
2017-06-28	13.9000	13.9500	13.8000	13.9000	+0.361%	79,656	+13.309%
2017-06-27	13.7500	13.9500	13.7500	13.8500	0.000%	112,678	+13.718%
2017-06-26	13.8000	14.0000	13.7000	13.8500	+0.362%	74,835	+13.718%
2017-06-23	13.8500	13.8500	13.4750	13.8000	-0.361%	440,612	+14.130%
2017-06-22	13.7000	13.9250	13.6500	13.8500	+0.727%	68,078	+13.718%
2017-06-21	13.8000	13.9000	13.7000	13.7500	-0.362%	71,981	+14.545%
2017-06-20	13.8000	13.8500	13.5500	13.8000	0.000%	88,773	+14.130%
2017-06-19	13.9000	13.9000	13.5000	13.8000	-0.719%	91,614	+14.130%
2017-06-16	13.7500	13.9000	13.7000	13.9000	+0.361%	111,806	+13.309%
2017-06-15	13.8000	13.9000	13.6500	13.8500	0.000%	57,595	+13.718%
2017-06-14	13.9000	13.9500	13.7500	13.8500	-0.360%	66,990	+13.718%
2017-06-13	13.9000	14.0000	13.7000	13.9000	0.000%	118,554	+13.309%
2017-06-12	13.8000	13.9500	13.8000	13.9000	+0.361%	110,436	+13.309%
2017-06-09	13.8000	14.0000	13.6905	13.8500	+0.362%	130,683	+13.718%
2017-06-08	13.9500	14.0250	13.7000	13.8000	-1.075%	187,319	+14.130%
2017-06-07	13.9000	14.0250	13.8000	13.9500	+0.722%	73,795	+12.903%
2017-06-06	13.8500	14.0500	13.7000	13.8500	-0.360%	71,034	+13.718%
2017-06-05	13.9000	14.0000	13.7000	13.9000	-0.358%	87,506	+13.309%
2017-06-02	13.9500	14.0876	13.7500	13.9500	-0.712%	136,206	+12.903%
2017-06-01	13.7500	14.0500	13.7500	14.0500	+2.555%	90,299	+12.100%
2017-05-31	13.9500	13.9500	13.6000	13.7000	-1.439%	59,257	+14.964%
2017-05-30	14.0000	14.0500	13.8000	13.9000	-0.358%	59,446	+13.309%
2017-05-26	13.8500	14.2000	13.8500	13.9500	+0.360%	446,640	+12.903%
2017-05-25	13.6000	13.9000	13.4500	13.9000	+2.583%	234,680	+13.309%
2017-05-24	13.6500	13.8500	13.5000	13.5500	-1.095%	163,364	+16.236%
2017-05-23	13.9000	13.9000	13.5000	13.7000	-1.083%	190,468	+14.964%
2017-05-22	13.7500	14.1000	13.7000	13.8500	-0.360%	127,206	+13.718%
2017-05-19	13.9500	14.1500	13.8000	13.9000	-0.358%	97,660	+13.309%
2017-05-18	13.6000	14.0000	13.2500	13.9500	+1.825%	390,922	+12.903%
2017-05-17	13.4000	13.7500	13.4000	13.7000	+1.481%	126,796	+14.964%
2017-05-16	13.8500	14.0000	13.4500	13.5000	-2.527%	202,900	+16.667%
2017-05-15	13.9500	14.1500	13.8000	13.8500	+1.095%	420,976	+13.718%
2017-05-12	14.5000	14.5000	13.6000	13.7000	-8.054%	2,547,711	+14.964%
2017-05-11	14.5000	14.9764	14.3500	14.9000	0.000%	131,922	+5.705%
2017-05-10	15.5500	15.6500	14.7500	14.9000	-4.180%	77,323	+5.705%
2017-05-09	16.3000	16.5000	15.0500	15.5500	-6.607%	170,589	+1.286%
2017-05-08	16.9500	17.0000	16.5500	16.6500	-1.479%	26,695	-5.405%
2017-05-05	17.0000	17.0500	16.6500	16.9000	0.000%	46,732	-6.805%
2017-05-04	17.0000	17.0000	16.7000	16.9000	+3.681%	23,126	-6.805%
2017-05-03	16.6000	16.6500	16.3000	16.3000	-1.212%	17,229	-3.374%
2017-05-02	16.8000	16.8000	16.4000	16.5000	-2.077%	19,414	-4.545%
2017-05-01	17.0000	17.0000	16.8000	16.8500	-0.590%	11,352	-6.528%
2017-04-28	17.0000	17.0000	16.8000	16.9500	-0.294%	20,721	-7.080%
2017-04-27	16.8000	17.0000	16.7000	17.0000	+1.796%	31,849	-7.353%
2017-04-26	16.4500	16.7000	16.4050	16.7000	+1.520%	20,281	-5.689%
2017-04-25	16.4500	16.8500	16.3999	16.4500	+0.305%	29,482	-4.255%
2017-04-24	16.2500	16.4002	16.1500	16.4000	+2.181%	21,128	-3.963%
2017-04-21	16.0000	16.2500	15.8500	16.0500	+0.313%	18,527	-1.869%
2017-04-20	15.6500	16.0000	15.6000	16.0000	+2.894%	14,158	-1.563%
2017-04-19	15.4500	15.7500	15.4374	15.5500	+0.647%	19,146	+1.286%
2017-04-18	15.3500	15.5500	15.3000	15.4500	-0.323%	11,266	+1.942%
2017-04-17	15.5000	15.5000	15.2256	15.5000	+0.977%	18,417	+1.613%
2017-04-13	15.5000	15.5000	15.1000	15.3500	-0.968%	17,097	+2.606%
2017-04-12	15.7000	15.7000	15.3664	15.5000	-0.958%	6,359	+1.613%
2017-04-11	15.7000	15.8500	15.4500	15.6500	-0.635%	16,115	+0.639%
2017-04-10	15.7500	15.9500	15.5570	15.7500	-1.563%	12,267	0.000%
2017-04-07	16.0000	16.0500	15.9000	16.0000	0.000%	16,179	-1.563%
2017-04-06	16.0000	16.1000	15.9000	16.0000	-0.312%	15,634	-1.563%
2017-04-05	15.9000	16.1000	15.9000	16.0500	+1.582%	28,592	-1.869%
2017-04-04	16.3000	16.3407	15.7500	15.8000	-3.659%	10,339	-0.316%
2017-04-03	16.2000	16.6000	16.1500	16.4000	+0.923%	45,861	-3.963%
2017-03-31	16.3000	16.3500	16.1000	16.2500	+0.619%	46,338	-3.077%
2017-03-30	16.1000	16.3500	15.8000	16.1500	+0.311%	24,466	-2.477%
2017-03-29	15.7000	16.1000	15.7000	16.1000	+1.899%	28,584	-2.174%
2017-03-28	15.7000	15.8490	15.6000	15.8000	+1.282%	22,413	-0.316%
2017-03-27	15.5000	15.6500	15.3750	15.6000	+0.322%	8,969	+0.962%
2017-03-24	15.5500	15.7278	15.4500	15.5500	+0.323%	12,914	+1.286%
2017-03-23	15.0000	15.5500	15.0000	15.5000	+3.333%	44,718	+1.613%
2017-03-22	15.1000	15.1500	14.8500	15.0000	0.000%	28,444	+5.000%
2017-03-21	15.0000	15.1000	14.8000	15.0000	0.000%	25,970	+5.000%
2017-03-20	15.0000	15.0500	15.0000	15.0000	0.000%	15,072	+5.000%
2017-03-17	14.8000	15.2500	14.7800	15.0000	+1.351%	46,620	+5.000%
2017-03-16	14.5000	14.8000	14.5000	14.8000	+1.370%	53,462	+6.419%
2017-03-15	14.1000	14.7000	13.9000	14.6000	+10.189%	161,533	+7.877%
2017-03-14	14.0500	14.1500	13.2500	13.2500	-5.018%	85,897	+18.868%
2017-03-13	13.9500	14.2500	13.8500	13.9500	-0.712%	50,553	+12.903%
2017-03-10	13.7000	14.1000	13.6000	14.0500	+2.555%	54,698	+12.100%
2017-03-09	13.2500	13.8500	13.1197	13.7000	+3.008%	31,192	+14.964%
2017-03-08	13.5000	13.5500	13.3000	13.3000	-0.746%	4,491	+18.421%
2017-03-07	13.5500	13.7000	13.4000	13.4000	-1.107%	17,084	+17.537%
2017-03-06	13.7500	13.9000	13.5500	13.5500	-1.455%	15,436	+16.236%
2017-03-03	13.8296	14.1000	13.7000	13.7500	-1.434%	15,484	+14.545%
2017-03-02	13.9000	14.0000	13.7500	13.9500	0.000%	22,068	+12.903%
2017-03-01	14.2000	14.2000	13.8510	13.9500	-0.357%	10,746	+12.903%
2017-02-28	14.0000	14.0000	13.5500	14.0000	-1.060%	67,473	+12.500%
2017-02-27	13.9053	14.2000	13.8000	14.1500	+1.799%	25,537	+11.307%
2017-02-24	14.2000	14.2000	13.6500	13.9000	-2.113%	23,065	+13.309%
2017-02-23	14.3500	14.5500	14.1500	14.2000	-1.045%	11,392	+10.915%
2017-02-22	14.3500	14.5500	14.1500	14.3500	-0.347%	13,615	+9.756%
2017-02-21	14.3999	14.5000	14.2714	14.4000	+0.348%	16,960	+9.375%
2017-02-17	13.9500	14.4000	13.9500	14.3500	+2.867%	24,264	+9.756%
2017-02-16	14.0000	14.1200	13.8500	13.9500	-1.064%	12,592	+12.903%
2017-02-15	13.9500	14.2500	13.8000	14.1000	+0.356%	20,538	+11.702%
2017-02-14	14.0500	14.3000	14.0000	14.0500	-1.056%	10,018	+12.100%
2017-02-13	14.4500	14.4500	14.0000	14.2000	-0.699%	15,588	+10.915%
2017-02-10	13.9500	14.3000	13.9500	14.3000	+2.878%	25,620	+10.140%
2017-02-09	13.5500	13.9500	13.5500	13.9000	+2.583%	21,253	+13.309%
2017-02-08	13.7500	13.8000	13.4500	13.5500	-1.455%	26,126	+16.236%
2017-02-07	13.9000	14.0000	13.7500	13.7500	-0.722%	43,022	+14.545%
2017-02-06	13.6000	13.9500	13.4500	13.8500	+0.727%	64,426	+13.718%
2017-02-03	13.7500	13.8500	13.6500	13.7500	0.000%	22,474	+14.545%
2017-02-02	14.0000	14.0000	13.5500	13.7500	-1.079%	25,266	+14.545%
2017-02-01	13.9000	13.9500	13.5500	13.9000	+0.725%	30,842	+13.309%
2017-01-31	13.9500	14.1500	13.7000	13.8000	-0.719%	21,625	+14.130%
2017-01-30	14.0000	14.1250	13.7500	13.9000	-1.068%	16,627	+13.309%
2017-01-27	14.4000	14.4000	13.9000	14.0500	-2.091%	25,820	+12.100%
2017-01-26	14.6000	14.6000	13.9500	14.3500	-2.048%	40,992	+9.756%
2017-01-25	14.4500	14.7000	14.4500	14.6500	+1.384%	16,462	+7.509%
2017-01-24	14.2500	14.5500	14.2000	14.4500	+1.761%	13,827	+8.997%
2017-01-23	14.2000	14.3000	14.0711	14.2000	+0.709%	12,445	+10.915%
2017-01-20	14.3000	14.4500	14.1000	14.1000	-1.053%	30,997	+11.702%
2017-01-19	14.5000	14.5000	14.2000	14.2500	-1.724%	24,821	+10.526%
2017-01-18	14.5000	14.5000	14.3750	14.5000	+1.045%	9,258	+8.621%
2017-01-17	14.2500	14.5000	14.2000	14.3500	+0.702%	36,868	+9.756%
2017-01-13	14.1500	14.3500	14.1500	14.2500	0.000%	25,750	+10.526%
2017-01-12	14.0500	14.3500	13.9750	14.2500	+1.064%	16,141	+10.526%
2017-01-11	14.2000	14.2000	14.0500	14.1000	-1.053%	15,966	+11.702%
2017-01-10	13.9500	14.4000	13.9500	14.2500	+2.151%	23,770	+10.526%
2017-01-09	14.4000	14.4000	13.9500	13.9500	-3.125%	12,961	+12.903%
2017-01-06	14.7000	14.7000	14.3500	14.4000	-1.706%	18,379	+9.375%
2017-01-05	14.7000	14.7500	14.4500	14.6500	-0.340%	23,607	+7.509%
2017-01-04	14.5000	14.8500	14.3001	14.7000	+2.439%	23,779	+7.143%
2017-01-03	14.5000	14.6000	14.2500	14.3500	0.000%	22,480	+9.756%
2016-12-30	14.3860	14.4000	14.1500	14.3500	-1.034%	25,152	+9.756%
2016-12-29	14.5500	14.6500	14.3000	14.5000	-0.344%	36,503	+8.621%
2016-12-28	14.6000	14.6500	14.3187	14.5500	-0.683%	24,368	+8.247%
2016-12-27	14.4000	14.7500	14.4000	14.6500	+1.384%	18,965	+7.509%
2016-12-23	14.4000	14.7500	14.3000	14.4500	+0.347%	61,482	+8.997%
2016-12-22	14.4500	14.5500	14.3000	14.4000	0.000%	35,739	+9.375%
2016-12-21	14.4000	14.6500	14.3500	14.4000	-0.690%	15,921	+9.375%
2016-12-20	14.9000	14.9000	14.0500	14.5000	-2.357%	46,353	+8.621%
2016-12-19	14.8000	14.8500	14.7000	14.8500	+0.338%	26,643	+6.061%
2016-12-16	14.6500	14.9500	14.6000	14.8000	+1.370%	92,914	+6.419%
2016-12-15	14.5000	14.7000	14.4000	14.6000	+1.742%	49,389	+7.877%
2016-12-14	14.4000	14.5000	14.3500	14.3500	-1.034%	45,420	+9.756%
2016-12-13	14.5000	14.5500	13.9501	14.5000	+1.045%	93,593	+8.621%
2016-12-12	14.4000	14.6000	14.2500	14.3500	0.000%	65,640	+9.756%
2016-12-09	14.4000	14.4500	14.1000	14.3500	+0.350%	36,205	+9.756%
2016-12-08	14.1000	14.4500	14.0500	14.3000	+1.779%	106,413	+10.140%
2016-12-07	13.9500	14.1500	13.9500	14.0500	+1.079%	48,982	+12.100%
2016-12-06	13.9500	14.0000	13.8000	13.9000	-0.714%	34,384	+13.309%
2016-12-05	14.0000	14.0000	13.9500	14.0000	+1.083%	50,624	+12.500%
2016-12-02	14.0000	14.0000	13.8000	13.8500	-1.071%	19,690	+13.718%
2016-12-01	13.8500	14.0000	13.8500	14.0000	+1.083%	22,441	+12.500%
2016-11-30	13.7500	13.9500	13.6000	13.8500	+0.727%	25,180	+13.718%
2016-11-29	13.9000	14.1000	13.7500	13.7500	-1.786%	32,421	+14.545%
2016-11-28	14.0500	14.0500	13.9380	14.0000	-1.060%	39,257	+12.500%
2016-11-25	13.9000	14.1500	13.9000	14.1500	+1.071%	20,009	+11.307%
2016-11-23	14.1000	14.1500	13.9500	14.0000	-0.709%	23,052	+12.500%
2016-11-22	14.0000	14.2000	13.8880	14.1000	+1.439%	21,865	+11.702%
2016-11-21	14.0500	14.1500	13.5500	13.9000	-0.714%	25,107	+13.309%
2016-11-18	14.0000	14.1000	13.8718	14.0000	0.000%	52,129	+12.500%
2016-11-17	13.7500	14.0000	13.6500	14.0000	+1.449%	29,243	+12.500%
2016-11-16	13.5500	13.9475	13.5205	13.8000	+1.845%	75,532	+14.130%
2016-11-15	13.7000	13.8500	13.4500	13.5500	-0.733%	40,712	+16.236%
2016-11-14	13.6500	13.7000	13.4500	13.6500	+1.111%	58,529	+15.385%
2016-11-11	12.7000	13.5000	12.5550	13.5000	+5.469%	55,363	+16.667%
2016-11-10	12.7000	12.9500	12.7000	12.8000	+1.992%	36,744	+23.047%
2016-11-09	11.8500	12.6500	11.8500	12.5500	+3.719%	41,049	+25.498%
2016-11-08	12.0000	12.9000	11.9239	12.1000	+6.140%	141,299	+30.165%
2016-11-07	11.0500	11.5000	11.0500	11.4000	+3.167%	61,609	+38.158%
2016-11-04	10.8500	11.2000	10.7000	11.0500	+2.791%	32,405	+42.534%
2016-11-03	11.5500	11.6500	10.7500	10.7500	-6.522%	49,238	+46.512%
2016-11-02	11.2500	11.6000	10.8500	11.5000	+1.770%	30,830	+36.957%
2016-11-01	11.9000	11.9500	11.3000	11.3000	-4.641%	40,859	+39.381%
2016-10-31	11.7500	11.9000	11.7000	11.8500	+0.851%	40,706	+32.911%
2016-10-28	11.6000	11.8000	11.5500	11.7500	+0.858%	26,567	+34.043%
2016-10-27	11.4500	11.7000	11.2500	11.6500	+1.747%	38,975	+35.193%
2016-10-26	11.6000	11.7500	11.4500	11.4500	-0.435%	32,518	+37.555%
2016-10-25	11.5500	11.5500	11.4000	11.5000	-1.288%	54,677	+36.957%
2016-10-24	11.5000	11.7340	11.5000	11.6500	+0.866%	15,452	+35.193%
2016-10-21	11.5500	11.5500	11.4500	11.5500	-0.431%	8,752	+36.364%
2016-10-20	11.5600	11.6000	11.4000	11.6000	-1.695%	30,622	+35.776%
2016-10-19	11.4500	11.8000	11.4000	11.8000	+3.509%	25,171	+33.475%
2016-10-18	11.2500	11.4500	11.2000	11.4000	+1.786%	25,783	+38.158%
2016-10-17	11.4500	11.5000	11.2000	11.2000	-2.183%	29,830	+40.625%
2016-10-14	11.2800	11.5000	11.2700	11.4500	+2.415%	33,098	+37.555%
2016-10-13	11.3600	11.4000	11.1300	11.1800	-2.187%	35,650	+40.877%

document.getElementById("ptJ81B").onerror = function(){this.style.display='none';}; .dark-mode .ZZLgqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZLgqk{ color: #333333; background-color: white; border: 2px solid #333333; }FOGOFogo De Chao Incstock NASDAQ

FOGO
Fogo De Chao Inc
stock NASDAQ