Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc Cl B (NQ: FATBB )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Jan 31, 2022 8.488 8.508 8.488 8.508 1,107 +0.02(+0.29%)
Jan 28, 2022 8.483 8.483 8.483 8.483 631 -0.11(-1.24%)
Jan 27, 2022 8.589 8.589 8.589 8.589 1,256 -0.02(-0.19%)
Jan 26, 2022 8.647 8.704 8.606 8.606 2,488 -0.16(-1.77%)
Jan 25, 2022 8.778 8.778 8.589 8.761 4,705 +0.04(+0.47%)
Jan 24, 2022 9.056 9.056 8.246 8.720 8,497 -0.36(-3.96%)
Jan 21, 2022 9.612 9.630 8.966 9.080 6,543 -0.65(-6.70%)
Jan 20, 2022 9.694 10.00 9.694 9.733 2,267 +0.04(+0.40%)
Jan 19, 2022 9.695 9.695 9.694 9.694 1,152 +0.00(+0.00%)
Jan 18, 2022 9.694 9.694 9.694 9.694 1,167 -0.11(-1.09%)
Jan 14, 2022 9.800 0 +0.06(+0.59%)
Jan 13, 2022 9.743 9.747 9.686 9.743 2,921 -0.13(-1.37%)
Jan 12, 2022 9.709 9.878 9.318 9.878 3,593 +0.16(+1.68%)
Jan 11, 2022 9.702 10.23 9.350 9.714 2,919 +0.10(+1.06%)
Jan 10, 2022 9.653 9.943 9.612 9.612 5,157 -0.82(-7.84%)
Jan 07, 2022 9.373 10.47 9.358 10.43 3,730 +0.38(+3.74%)
Jan 06, 2022 10.23 10.23 9.735 10.05 7,240 -0.58(-5.46%)
Jan 05, 2022 11.24 11.24 10.43 10.63 5,513 -0.37(-3.35%)
Jan 04, 2022 11.04 11.04 10.63 11.00 6,179 +0.01(+0.08%)
Jan 03, 2022 11.06 11.42 10.76 10.99 9,100 -0.11(-0.96%)
Dec 31, 2021 11.09 11.26 10.84 11.10 3,036 -0.17(-1.53%)
Dec 30, 2021 10.81 11.44 10.81 11.27 5,680 +0.21(+1.92%)
Dec 29, 2021 11.35 11.35 11.04 11.06 4,421 -0.12(-1.10%)
Dec 28, 2021 11.68 11.68 11.11 11.18 5,080 -0.02(-0.21%)
Dec 27, 2021 12.23 12.23 11.05 11.21 6,020 -1.02(-8.37%)
Dec 23, 2021 11.86 12.27 11.45 12.23 14,902 +1.06(+9.52%)
Dec 22, 2021 10.36 11.86 10.36 11.17 7,887 +0.53(+5.00%)
Dec 21, 2021 10.54 10.73 10.52 10.63 3,045 +0.16(+1.56%)
Dec 20, 2021 11.45 11.45 10.16 10.47 3,351 -0.59(-5.33%)
Dec 17, 2021 9.629 11.06 8.800 11.06 59,452 +1.39(+14.38%)
Dec 16, 2021 9.154 9.686 9.154 9.669 6,817 +0.02(+0.25%)
Dec 15, 2021 9.170 9.661 8.696 9.645 24,494 +0.32(+3.47%)
Dec 14, 2021 9.898 9.898 9.072 9.322 6,879 -0.52(-5.28%)
Dec 13, 2021 10.47 11.29 9.129 9.841 30,858 -0.76(-7.18%)
Dec 10, 2021 11.21 11.70 9.620 10.60 70,635 -0.28(-2.56%)
Dec 09, 2021 10.97 12.21 10.24 10.88 94,834 -0.17(-1.55%)
Dec 08, 2021 9.326 11.31 8.794 11.05 139,445 +1.82(+19.66%)
Dec 07, 2021 8.066 9.440 8.066 9.236 111,153 +0.79(+9.29%)
Dec 06, 2021 9.121 9.653 7.690 8.450 155,044 -0.02(-0.19%)
Dec 03, 2021 8.753 8.794 7.412 8.467 108,536 -0.33(-3.72%)
Dec 02, 2021 9.645 9.694 8.581 8.794 125,009 -1.21(-12.10%)
Dec 01, 2021 9.367 11.25 9.080 10.00 261,483 +0.75(+8.13%)
Nov 30, 2021 9.727 9.727 9.162 9.252 12,774 -0.32(-3.33%)
Nov 29, 2021 10.61 10.74 8.946 9.571 76,934 -0.76(-7.34%)
Nov 26, 2021 10.10 11.02 10.10 10.33 9,505 -0.91(-8.10%)
Nov 24, 2021 11.25 11.93 10.89 11.24 17,573 -0.46(-3.92%)
Nov 23, 2021 12.51 12.64 11.18 11.70 17,898 -1.09(-8.51%)
Nov 22, 2021 12.65 13.30 12.39 12.79 16,404 -0.61(-4.52%)
Nov 19, 2021 13.32 13.63 13.21 13.39 13,885 -0.02(-0.18%)
Nov 18, 2021 13.67 13.73 13.30 13.42 42,013 -0.52(-3.70%)
Nov 17, 2021 13.53 14.68 13.53 13.93 64,358 -1.55(-9.99%)
Nov 16, 2021 12.32 15.89 11.93 15.48 181,321 +2.88(+22.86%)
Nov 15, 2021 13.93 13.93 11.45 12.60 140,086 -1.17(-8.49%)
Nov 12, 2021 15.62 15.62 13.46 13.77 137,234 -0.40(-2.81%)
Nov 11, 2021 14.77 15.62 13.83 14.16 129,393 -1.65(-10.46%)
Nov 10, 2021 14.93 15.82 15.82 412,882 -0.41(-2.50%)
Nov 09, 2021 15.12 16.46 13.38 16.22 545,667 -0.19(-1.14%)
Nov 08, 2021 16.52 18.66 13.71 16.41 1,233,267 +0.77(+4.93%)
Nov 05, 2021 23.73 24.87 14.82 15.64 11,499,383 +2.26(+16.85%)
Nov 04, 2021 10.02 20.14 9.816 13.38 5,789,092 +0.86(+6.87%)
Nov 03, 2021 6.279 20.47 6.137 12.52 11,364,269 +6.24(+99.23%)
Nov 02, 2021 5.840 6.287 5.840 6.287 3,190 +0.49(+8.39%)
Nov 01, 2021 5.699 5.802 5.678 5.800 1,332 +0.12(+2.14%)
Oct 27, 2021 5.678 5.678 5.678 199 +0.02(+0.29%)
Oct 26, 2021 6.287 5.532 5.662 4,352 -0.45(-7.43%)
Oct 25, 2021 6.116 6.116 6.116 6.116 986 +0.04(+0.67%)
Oct 22, 2021 5.678 6.092 5.678 6.076 1,427 -0.02(-0.33%)
Oct 21, 2021 6.129 6.129 6.096 6.096 760 +0.01(+0.20%)
Oct 20, 2021 6.181 6.181 6.084 6.084 940 +0.06(+1.08%)
Oct 19, 2021 5.979 6.076 5.979 6.019 1,131 +0.05(+0.81%)
Oct 18, 2021 5.962 6.019 5.962 5.971 5,151 -0.22(-3.60%)
Oct 15, 2021 6.206 6.206 6.193 6.194 6,613 +0.00(+0.05%)
Oct 14, 2021 6.191 6.191 6.191 6.191 739 +0.23(+3.83%)
Oct 13, 2021 6.327 6.327 5.962 5.962 5,235 -0.21(-3.48%)
Oct 12, 2021 6.319 6.319 6.052 6.177 3,287 -0.27(-4.21%)
Oct 11, 2021 6.449 6.449 6.449 6.449 464 -0.06(-1.00%)
Oct 08, 2021 6.595 6.595 6.514 6.514 1,272 -0.12(-1.83%)
Oct 07, 2021 6.814 6.814 6.238 6.636 1,600 -0.39(-5.54%)
Oct 05, 2021 7.025 7.025 7.025 166 -0.05(-0.69%)
Oct 04, 2021 7.155 7.155 7.074 7.074 2,013 -0.14(-1.93%)
Oct 01, 2021 7.213 7.213 7.213 7.213 626 +0.06(+0.81%)
Sep 30, 2021 7.360 7.360 7.155 7.155 1,245 -0.02(-0.34%)
Sep 29, 2021 7.183 7.183 7.179 7.179 1,050 -0.17(-2.37%)
Sep 27, 2021 7.354 7.354 7.354 571 -0.25(-3.25%)
Sep 24, 2021 7.601 7.836 7.601 7.601 1,660 +0.28(+3.76%)
Sep 23, 2021 7.325 7.325 7.325 7.325 607 -0.02(-0.22%)
Sep 22, 2021 7.658 7.723 6.920 7.341 53,010 -0.08(-1.09%)
Sep 21, 2021 8.400 8.400 7.350 7.422 7,443 +0.37(+5.17%)
Sep 20, 2021 7.057 7.057 7.057 7.057 875 +0.04(+0.58%)
Sep 17, 2021 7.715 7.885 7.017 7.017 9,280 -0.29(-4.00%)
Sep 16, 2021 7.950 8.153 7.309 7.309 17,723 -0.60(-7.59%)
Sep 15, 2021 8.071 8.112 7.909 7.909 3,992 -0.25(-3.08%)
Sep 14, 2021 8.112 8.538 8.112 8.161 16,388 -0.14(-1.69%)
Sep 13, 2021 8.923 8.923 8.301 8.301 2,639 -0.66(-7.40%)
Sep 10, 2021 8.980 9.065 8.964 8.964 4,386 -0.37(-3.91%)
Sep 09, 2021 9.207 9.329 8.807 9.329 1,381 +0.24(+2.63%)
Sep 08, 2021 9.386 9.572 9.089 9.089 6,499 -0.24(-2.57%)
Sep 07, 2021 9.175 9.726 9.175 9.329 7,982 -0.36(-3.69%)
Sep 03, 2021 9.369 9.766 9.317 9.686 6,993 +0.07(+0.76%)
Sep 02, 2021 9.410 9.613 9.410 9.613 2,954 -0.05(-0.50%)
Sep 01, 2021 9.995 10.03 9.509 9.661 14,801 +0.15(+1.60%)
Aug 31, 2021 9.164 9.862 9.083 9.509 11,852 -0.14(-1.50%)
Aug 30, 2021 10.18 10.49 9.228 9.653 19,921 -1.66(-14.68%)
Aug 27, 2021 11.23 11.31 10.75 11.31 11,481 +0.64(+6.01%)
Aug 26, 2021 14.12 14.28 10.65 10.67 44,728 -2.37(-18.15%)
Aug 25, 2021 10.30 15.89 10.09 13.04 84,669 +4.91(+60.41%)
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.