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 )

6.790 -0.210 (-3.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 8.701 8.721 8.701 8.721 1,080 +0.03(+0.29%)
Jan 28, 2022 8.696 8.696 8.696 8.696 616 -0.11(-1.24%)
Jan 27, 2022 8.805 8.805 8.805 8.805 1,225 -0.02(-0.19%)
Jan 26, 2022 8.864 8.922 8.822 8.822 2,427 -0.16(-1.77%)
Jan 25, 2022 8.998 8.998 8.805 8.981 4,589 +0.04(+0.47%)
Jan 24, 2022 9.283 9.283 8.453 8.939 8,289 -0.37(-3.96%)
Jan 21, 2022 9.853 9.872 9.191 9.308 6,383 -0.67(-6.70%)
Jan 20, 2022 9.937 10.26 9.937 9.977 2,212 +0.04(+0.40%)
Jan 19, 2022 9.938 9.938 9.937 9.937 1,124 +0.00(+0.00%)
Jan 18, 2022 9.937 9.937 9.937 9.937 1,138 -0.11(-1.09%)
Jan 14, 2022 10.05 0 +0.06(+0.59%)
Jan 13, 2022 9.988 9.991 9.929 9.988 2,850 -0.14(-1.37%)
Jan 12, 2022 9.953 10.13 9.551 10.13 3,505 +0.17(+1.68%)
Jan 11, 2022 9.946 10.48 9.585 9.958 2,847 +0.10(+1.06%)
Jan 10, 2022 9.895 10.19 9.853 9.853 5,031 -0.84(-7.84%)
Jan 07, 2022 9.608 10.73 9.593 10.69 3,639 +0.39(+3.74%)
Jan 06, 2022 10.48 10.48 9.979 10.31 7,063 -0.60(-5.46%)
Jan 05, 2022 11.52 11.52 10.69 10.90 5,378 -0.38(-3.35%)
Jan 04, 2022 11.32 11.32 10.90 11.28 6,028 +0.01(+0.08%)
Jan 03, 2022 11.34 11.71 11.03 11.27 8,878 -0.11(-0.96%)
Dec 31, 2021 11.37 11.54 11.11 11.38 2,962 -0.18(-1.53%)
Dec 30, 2021 11.09 11.73 11.09 11.56 5,541 +0.22(+1.92%)
Dec 29, 2021 11.64 11.64 11.32 11.34 4,313 -0.13(-1.10%)
Dec 28, 2021 11.97 11.97 11.39 11.46 4,955 -0.02(-0.21%)
Dec 27, 2021 12.54 12.54 11.33 11.49 5,873 -1.05(-8.37%)
Dec 23, 2021 12.16 12.58 11.74 12.54 14,537 +1.09(+9.52%)
Dec 22, 2021 10.62 12.16 10.62 11.45 7,693 +0.54(+5.00%)
Dec 21, 2021 10.81 11.00 10.78 10.90 2,970 +0.17(+1.56%)
Dec 20, 2021 11.74 11.74 10.42 10.73 3,269 -0.60(-5.33%)
Dec 17, 2021 9.871 11.34 9.021 11.34 57,996 +1.43(+14.38%)
Dec 16, 2021 9.384 9.929 9.384 9.912 6,650 +0.03(+0.25%)
Dec 15, 2021 9.400 9.904 8.914 9.887 23,895 +0.33(+3.47%)
Dec 14, 2021 10.15 10.15 9.300 9.556 6,711 -0.53(-5.28%)
Dec 13, 2021 10.73 11.57 9.359 10.09 30,103 -0.78(-7.18%)
Dec 10, 2021 11.49 11.99 9.862 10.87 68,905 -0.29(-2.56%)
Dec 09, 2021 11.25 12.51 10.50 11.15 92,512 -0.18(-1.55%)
Dec 08, 2021 9.560 11.59 9.015 11.33 136,030 +1.86(+19.66%)
Dec 07, 2021 8.268 9.677 8.268 9.468 108,431 +0.81(+9.29%)
Dec 06, 2021 9.350 9.895 7.883 8.663 151,248 -0.02(-0.19%)
Dec 03, 2021 8.973 9.015 7.598 8.679 105,878 -0.34(-3.72%)
Dec 02, 2021 9.887 9.937 8.797 9.015 121,948 -1.24(-12.10%)
Dec 01, 2021 9.602 11.53 9.308 10.26 255,080 +0.77(+8.13%)
Nov 30, 2021 9.971 9.971 9.392 9.484 12,461 -0.33(-3.33%)
Nov 29, 2021 10.88 11.01 9.171 9.811 75,050 -0.78(-7.34%)
Nov 26, 2021 10.36 11.29 10.36 10.59 9,272 -0.93(-8.10%)
Nov 24, 2021 11.53 12.23 11.17 11.52 17,143 -0.47(-3.92%)
Nov 23, 2021 12.82 12.96 11.46 11.99 17,460 -1.12(-8.51%)
Nov 22, 2021 12.96 13.64 12.70 13.11 16,003 -0.62(-4.52%)
Nov 19, 2021 13.65 13.97 13.54 13.73 13,545 -0.03(-0.18%)
Nov 18, 2021 14.01 14.08 13.64 13.75 40,984 -0.53(-3.70%)
Nov 17, 2021 13.87 15.04 13.87 14.28 62,782 -1.58(-9.99%)
Nov 16, 2021 12.63 16.29 12.23 15.87 176,882 +2.95(+22.86%)
Nov 15, 2021 14.28 14.28 11.73 12.91 136,656 -1.20(-8.49%)
Nov 12, 2021 16.02 16.02 13.80 14.11 133,874 -0.41(-2.81%)
Nov 11, 2021 15.14 16.01 14.18 14.52 126,225 -1.70(-10.46%)
Nov 10, 2021 15.31 16.22 16.22 402,772 -0.42(-2.50%)
Nov 09, 2021 15.50 16.87 13.72 16.63 532,305 -0.19(-1.14%)
Nov 08, 2021 16.94 19.13 14.05 16.82 1,203,069 +0.79(+4.93%)
Nov 05, 2021 24.32 25.50 15.19 16.03 11,217,810 +2.31(+16.85%)
Nov 04, 2021 10.27 20.65 10.06 13.72 5,647,341 +0.88(+6.87%)
Nov 03, 2021 6.436 20.99 6.291 12.84 11,086,004 +6.39(+99.23%)
Nov 02, 2021 5.986 6.445 5.986 6.445 3,112 +0.50(+8.39%)
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.