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 -0.120 (-2.35%)
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 (%)
Oct 31, 2022 5.759 5.759 5.666 5.759 2,070 +0.00(+0.00%)
Oct 28, 2022 5.717 5.759 5.717 5.759 723 +0.18(+3.20%)
Oct 27, 2022 5.930 5.930 5.508 5.581 3,998 -0.11(-1.93%)
Oct 26, 2022 5.333 5.691 5.333 5.691 2,088 +0.37(+6.89%)
Oct 25, 2022 5.520 5.520 5.324 5.324 587 +0.20(+4.00%)
Oct 24, 2022 5.119 150 -0.32(-5.81%)
Oct 21, 2022 5.435 5.435 5.435 5.435 206 +0.09(+1.60%)
Oct 20, 2022 5.418 5.418 5.350 5.350 1,318 -0.09(-1.72%)
Oct 19, 2022 5.358 5.444 5.358 5.444 951 -0.17(-3.04%)
Oct 18, 2022 5.759 5.759 5.350 5.614 2,625 +0.12(+2.17%)
Oct 17, 2022 5.751 5.751 5.461 5.495 3,782 -0.55(-9.04%)
Oct 14, 2022 6.256 6.256 5.751 6.041 1,727 +0.41(+7.27%)
Oct 13, 2022 5.683 5.769 5.631 5.631 1,573 -0.34(-5.71%)
Oct 12, 2022 6.135 6.399 5.973 5.973 1,159 -0.44(-6.85%)
Oct 11, 2022 6.254 6.412 6.254 6.412 904 -0.03(-0.46%)
Oct 07, 2022 6.442 241 -0.56(-8.04%)
Oct 05, 2022 7.005 133 +0.44(+6.62%)
Oct 04, 2022 6.570 6.570 6.570 6.570 724 +0.00(+0.00%)
Sep 30, 2022 6.570 314 -0.04(-0.65%)
Sep 28, 2022 6.613 315 -0.03(-0.39%)
Sep 27, 2022 6.374 6.638 6.374 6.638 993 -0.34(-4.89%)
Sep 26, 2022 6.980 6.979 6.979 6.979 416 +0.72(+11.44%)
Sep 23, 2022 6.485 7.022 6.263 6.263 2,919 +0.03(+0.55%)
Sep 20, 2022 6.229 178 +0.00(+0.00%)
Sep 16, 2022 6.229 498 -0.42(-6.29%)
Sep 15, 2022 6.647 6.647 6.601 6.647 2,628 -0.14(-2.11%)
Sep 14, 2022 6.988 6.988 6.790 6.790 567 -0.20(-2.84%)
Sep 13, 2022 6.715 6.988 6.706 6.988 1,523 -0.03(-0.36%)
Sep 12, 2022 7.061 7.061 6.997 7.014 1,866 +0.33(+4.87%)
Sep 08, 2022 6.688 338 +0.02(+0.24%)
Sep 07, 2022 6.817 6.817 6.672 6.672 1,566 -0.15(-2.25%)
Sep 06, 2022 6.826 6.826 6.826 6.826 1,256 +0.41(+6.38%)
Sep 02, 2022 6.988 7.099 6.399 6.416 8,848 -0.68(-9.61%)
Aug 31, 2022 7.099 234 -0.72(-9.17%)
Aug 29, 2022 7.816 145 +0.55(+7.51%)
Aug 26, 2022 7.353 7.353 7.270 7.270 468 +0.32(+4.54%)
Aug 25, 2022 7.142 7.509 6.954 6.954 741 -0.32(-4.45%)
Aug 24, 2022 6.937 7.342 6.937 7.278 1,438 -0.32(-4.16%)
Aug 23, 2022 7.679 7.679 7.594 7.594 450 +0.20(+2.77%)
Aug 19, 2022 7.389 199 -0.29(-3.78%)
Aug 18, 2022 7.713 7.922 7.679 7.679 556 -0.13(-1.64%)
Aug 17, 2022 8.365 8.365 7.560 7.807 1,824 -0.37(-4.55%)
Aug 16, 2022 7.270 8.180 7.270 8.180 5,359 +0.48(+6.28%)
Aug 15, 2022 7.816 9.761 7.022 7.696 191,938 +0.02(+0.22%)
Aug 12, 2022 7.452 7.822 7.452 7.679 6,382 +0.16(+2.12%)
Aug 11, 2022 7.679 7.679 7.520 7.520 2,912 +0.17(+2.29%)
Aug 10, 2022 7.150 7.746 7.150 7.352 4,190 -0.10(-1.35%)
Aug 09, 2022 7.116 7.562 7.116 7.452 2,324 -0.15(-1.99%)
Aug 08, 2022 8.293 8.293 6.772 7.604 29,652 -0.38(-4.74%)
Aug 05, 2022 8.738 9.242 7.965 7.982 35,243 -0.92(-10.38%)
Aug 04, 2022 9.225 10.73 8.822 8.906 60,858 -0.26(-2.84%)
Aug 03, 2022 9.233 9.874 8.637 9.166 20,130 -0.79(-7.93%)
Aug 02, 2022 12.06 12.06 8.469 9.956 130,531 -2.65(-21.00%)
Aug 01, 2022 7.562 12.85 7.377 12.60 316,358 +5.48(+76.98%)
Jul 29, 2022 7.121 7.121 7.121 7.121 409 +0.33(+4.86%)
Jul 28, 2022 6.259 6.791 6.259 6.791 747 +0.15(+2.31%)
Jul 26, 2022 6.637 273 -0.82(-11.04%)
Jul 25, 2022 6.595 7.461 6.595 7.461 1,678 +1.06(+16.54%)
Jul 22, 2022 7.116 7.116 6.402 6.402 699 -0.31(-4.63%)
Jul 20, 2022 6.713 451 +0.06(+0.88%)
Jul 19, 2022 6.654 6.654 6.654 6.654 435 +0.08(+1.28%)
Jul 18, 2022 6.570 6.570 6.570 6.570 361 +0.10(+1.56%)
Jul 15, 2022 6.688 6.688 6.469 6.469 471 -0.22(-3.27%)
Jul 14, 2022 6.637 6.688 6.595 6.688 1,669 +0.05(+0.76%)
Jul 13, 2022 6.637 6.637 6.637 6.637 642 -0.02(-0.25%)
Jul 11, 2022 6.654 60 +0.13(+1.93%)
Jul 08, 2022 6.528 6.528 6.528 6.528 220 -0.01(-0.19%)
Jul 07, 2022 6.541 6.541 6.541 6.541 238 +0.41(+6.65%)
Jul 06, 2022 6.133 6.133 6.133 6.133 533 +0.17(+2.82%)
Jul 05, 2022 6.495 6.495 5.965 5.965 457 -0.41(-6.46%)
Jul 01, 2022 6.377 6.377 6.377 6.377 586 -0.04(-0.65%)
Jun 30, 2022 6.453 6.453 5.898 6.419 670 -0.13(-1.93%)
Jun 29, 2022 6.679 6.679 6.133 6.545 1,638 -0.16(-2.38%)
Jun 28, 2022 6.679 6.705 6.116 6.705 1,775 +0.37(+5.84%)
Jun 27, 2022 6.116 6.469 5.898 6.335 1,710 +0.07(+1.07%)
Jun 24, 2022 6.268 6.268 6.175 6.268 3,670 +0.59(+10.36%)
Jun 22, 2022 5.680 97 +0.34(+6.29%)
Jun 17, 2022 5.343 221 +0.24(+4.78%)
Jun 16, 2022 5.100 5.100 5.100 5.100 696 -0.25(-4.71%)
Jun 15, 2022 5.150 5.352 5.150 5.352 468 -0.10(-1.81%)
Jun 13, 2022 5.450 235 +0.02(+0.42%)
Jun 10, 2022 5.428 5.428 5.428 5.428 144 -0.48(-8.05%)
Jun 09, 2022 5.903 5.903 5.903 5.903 449 +0.38(+6.86%)
Jun 08, 2022 5.520 5.524 5.524 5.524 251 -0.19(-3.37%)
Jun 03, 2022 5.717 72 +0.13(+2.32%)
Jun 02, 2022 5.602 5.602 5.411 5.587 2,941 +0.21(+3.91%)
May 31, 2022 5.377 251 -0.08(-1.39%)
May 27, 2022 5.125 5.461 5.125 5.453 2,816 +0.14(+2.69%)
May 26, 2022 4.747 5.360 4.747 5.310 3,486 +0.41(+8.40%)
May 25, 2022 4.898 4.898 4.898 4.898 1,377 -0.05(-1.10%)
May 24, 2022 4.928 5.007 4.928 4.953 3,211 -0.00(-0.08%)
May 20, 2022 4.957 126 -0.39(-7.38%)
May 19, 2022 5.722 5.722 4.898 5.352 4,102 +0.45(+9.26%)
May 18, 2022 5.033 5.033 4.898 4.898 1,504 -0.28(-5.36%)
May 17, 2022 5.041 5.217 5.041 5.175 2,435 +0.08(+1.48%)
May 16, 2022 5.318 5.780 4.621 5.100 4,735 -0.68(-11.77%)
May 12, 2022 5.780 294 -0.38(-6.16%)
May 10, 2022 6.160 50 +0.01(+0.13%)
May 09, 2022 6.151 6.151 6.151 6.151 415 -0.01(-0.13%)
May 06, 2022 6.151 6.160 6.151 6.160 532 +0.39(+6.71%)
May 05, 2022 6.007 6.007 5.772 5.772 1,056 -0.39(-6.29%)
May 04, 2022 6.102 6.160 6.102 6.160 1,045 +0.14(+2.33%)
May 03, 2022 6.020 6.020 6.020 6.020 590 -0.10(-1.62%)
Apr 28, 2022 6.118 177 -0.07(-1.07%)
Apr 27, 2022 6.184 6.184 6.184 6.184 454 -0.02(-0.32%)
Apr 26, 2022 6.349 6.349 6.201 6.204 1,349 +0.01(+0.18%)
Apr 25, 2022 6.481 6.481 6.193 6.193 1,139 -0.81(-11.54%)
Apr 22, 2022 7.001 7.001 7.001 7.001 288 +0.02(+0.35%)
Apr 21, 2022 6.349 6.984 6.349 6.976 1,631 +0.44(+6.68%)
Apr 20, 2022 6.539 6.539 6.539 6.539 455 -0.06(-0.87%)
Apr 14, 2022 6.597 236 +0.25(+3.90%)
Apr 13, 2022 6.514 6.514 6.349 6.349 1,058 -0.28(-4.23%)
Apr 12, 2022 6.613 6.630 6.613 6.630 608 -0.01(-0.12%)
Apr 11, 2022 6.638 6.638 6.638 6.638 487 -0.28(-4.05%)
Apr 08, 2022 6.918 6.918 6.918 6.918 716 -0.00(-0.00%)
Apr 07, 2022 7.627 7.627 6.918 6.918 9,099 -0.67(-8.80%)
Apr 06, 2022 7.586 7.586 7.586 7.586 805 -0.01(-0.12%)
Apr 05, 2022 7.545 7.594 7.545 7.594 1,058 +0.04(+0.55%)
Apr 04, 2022 7.430 7.908 7.430 7.553 4,157 -0.42(-5.23%)
Apr 01, 2022 7.512 7.970 7.512 7.970 1,478 -0.03(-0.36%)
Mar 31, 2022 7.743 8.394 7.496 7.999 6,155 -0.22(-2.71%)
Mar 30, 2022 9.071 10.04 7.677 8.221 67,582 -0.48(-5.50%)
Mar 29, 2022 6.597 9.689 6.597 8.699 179,443 +2.35(+37.01%)
Mar 28, 2022 7.339 7.339 6.349 6.349 2,275 -0.25(-3.75%)
Mar 25, 2022 6.688 6.688 6.597 6.597 3,320 -0.09(-1.31%)
Mar 24, 2022 6.762 6.762 6.684 6.684 721 +0.21(+3.19%)
Mar 23, 2022 6.308 6.750 6.201 6.477 1,712 +0.05(+0.71%)
Mar 22, 2022 6.464 6.464 6.432 6.432 4,290 +0.21(+3.45%)
Mar 21, 2022 6.242 6.498 6.213 6.217 3,823 +0.20(+3.28%)
Mar 18, 2022 6.514 6.687 5.921 6.020 6,831 -0.42(-6.53%)
Mar 17, 2022 5.995 6.440 5.772 6.440 5,705 +0.09(+1.43%)
Mar 16, 2022 6.349 6.349 6.349 6.349 669 -0.40(-5.87%)
Mar 15, 2022 6.745 6.745 6.745 6.745 258 +0.32(+5.01%)
Mar 11, 2022 6.424 281 -0.24(-3.59%)
Mar 10, 2022 6.663 6.663 6.663 6.663 556 -0.35(-4.94%)
Mar 09, 2022 6.927 7.009 6.927 7.009 2,055 -0.20(-2.75%)
Mar 08, 2022 7.207 7.226 7.207 7.207 2,929 -0.01(-0.11%)
Mar 07, 2022 7.660 7.660 7.215 7.215 7,315 -0.38(-4.99%)
Mar 04, 2022 7.594 7.594 7.594 7.594 852 -0.07(-0.97%)
Mar 03, 2022 7.669 7.669 7.669 7.669 357 -0.35(-4.31%)
Mar 02, 2022 8.015 8.015 7.842 8.014 4,011 +0.35(+4.51%)
Mar 01, 2022 7.916 8.106 7.669 7.669 5,346 -0.25(-3.12%)
Feb 28, 2022 8.040 8.147 7.904 7.916 1,079 +0.26(+3.33%)
Feb 25, 2022 7.421 7.660 7.421 7.660 1,437 +0.15(+1.98%)
Feb 24, 2022 7.026 7.512 7.026 7.512 1,886 -0.70(-8.52%)
Feb 23, 2022 7.934 8.211 7.586 8.211 5,715 +0.88(+12.02%)
Feb 22, 2022 8.691 9.025 6.720 7.331 25,334 -1.51(-17.08%)
Feb 18, 2022 8.841 0 -0.39(-4.19%)
Feb 17, 2022 9.227 9.227 9.227 9.227 260 -0.07(-0.71%)
Feb 16, 2022 9.285 9.318 9.285 9.293 2,044 -0.03(-0.35%)
Feb 15, 2022 9.318 9.326 9.318 9.326 1,640 +0.07(+0.80%)
Feb 11, 2022 9.252 646 +0.13(+1.43%)
Feb 09, 2022 9.121 402 +0.23(+2.57%)
Feb 08, 2022 9.048 9.374 8.893 8.893 18,431 -0.44(-4.72%)
Feb 07, 2022 8.608 9.333 8.486 9.333 2,063 +0.43(+4.85%)
Feb 03, 2022 8.901 700 -0.19(-2.06%)
Feb 02, 2022 8.372 9.105 8.372 9.089 2,751 -0.31(-3.30%)
Feb 01, 2022 8.478 9.399 8.478 9.399 3,041 +0.92(+10.87%)
Jan 31, 2022 8.458 8.478 8.458 8.478 1,111 +0.02(+0.29%)
Jan 28, 2022 8.453 8.453 8.453 8.453 634 -0.11(-1.24%)
Jan 27, 2022 8.559 8.559 8.559 8.559 1,261 -0.02(-0.19%)
Jan 26, 2022 8.616 8.673 8.575 8.575 2,497 -0.15(-1.77%)
Jan 25, 2022 8.747 8.747 8.559 8.730 4,721 +0.04(+0.47%)
Jan 24, 2022 9.024 9.024 8.217 8.689 8,527 -0.36(-3.96%)
Jan 21, 2022 9.578 9.596 8.934 9.048 6,566 -0.65(-6.70%)
Jan 20, 2022 9.659 9.969 9.659 9.698 2,275 +0.04(+0.40%)
Jan 19, 2022 9.660 9.660 9.660 9.660 1,156 +0.00(+0.00%)
Jan 18, 2022 9.659 9.659 9.659 9.659 1,171 -0.11(-1.09%)
Jan 14, 2022 9.765 0 +0.06(+0.59%)
Jan 13, 2022 9.708 9.712 9.651 9.708 2,931 -0.13(-1.37%)
Jan 12, 2022 9.675 9.843 9.285 9.843 3,606 +0.16(+1.68%)
Jan 11, 2022 9.668 10.19 9.317 9.680 2,929 +0.10(+1.06%)
Jan 10, 2022 9.619 9.908 9.578 9.578 5,175 -0.82(-7.84%)
Jan 07, 2022 9.340 10.43 9.325 10.39 3,744 +0.37(+3.74%)
Jan 06, 2022 10.19 10.19 9.700 10.02 7,266 -0.58(-5.46%)
Jan 05, 2022 11.20 11.20 10.39 10.60 5,532 -0.37(-3.35%)
Jan 04, 2022 11.00 11.00 10.60 10.96 6,201 +0.01(+0.08%)
Jan 03, 2022 11.02 11.38 10.72 10.95 9,133 -0.11(-0.96%)
Dec 31, 2021 11.05 11.22 10.80 11.06 3,047 -0.17(-1.53%)
Dec 30, 2021 10.78 11.40 10.78 11.23 5,700 +0.21(+1.92%)
Dec 29, 2021 11.31 11.31 11.00 11.02 4,437 -0.12(-1.10%)
Dec 28, 2021 11.64 11.64 11.07 11.14 5,098 -0.02(-0.21%)
Dec 27, 2021 12.19 12.19 11.01 11.17 6,041 -1.02(-8.37%)
Dec 23, 2021 11.82 12.23 11.41 12.19 14,955 +1.06(+9.52%)
Dec 22, 2021 10.33 11.82 10.33 11.13 7,915 +0.53(+5.00%)
Dec 21, 2021 10.51 10.69 10.48 10.60 3,055 +0.16(+1.56%)
Dec 20, 2021 11.41 11.41 10.12 10.43 3,363 -0.59(-5.33%)
Dec 17, 2021 9.595 11.02 8.769 11.02 59,664 +1.39(+14.38%)
Dec 16, 2021 9.121 9.651 9.121 9.635 6,841 +0.02(+0.25%)
Dec 15, 2021 9.138 9.627 8.665 9.611 24,582 +0.32(+3.47%)
Dec 14, 2021 9.863 9.863 9.040 9.289 6,904 -0.52(-5.28%)
Dec 13, 2021 10.43 11.25 9.097 9.806 30,968 -0.76(-7.18%)
Dec 10, 2021 11.17 11.66 9.586 10.56 70,886 -0.28(-2.56%)
Dec 09, 2021 10.93 12.16 10.21 10.84 95,171 -0.17(-1.55%)
Dec 08, 2021 9.293 11.27 8.763 11.01 139,941 +1.81(+19.66%)
Dec 07, 2021 8.037 9.407 8.037 9.203 111,549 +0.78(+9.29%)
Dec 06, 2021 9.089 9.619 7.662 8.420 155,596 -0.02(-0.19%)
Dec 03, 2021 8.722 8.763 7.385 8.437 108,922 -0.33(-3.72%)
Dec 02, 2021 9.611 9.659 8.551 8.763 125,454 -1.21(-12.10%)
Dec 01, 2021 9.333 11.21 9.048 9.969 262,413 +0.75(+8.13%)
Nov 30, 2021 9.692 9.692 9.130 9.219 12,819 -0.32(-3.33%)
Nov 29, 2021 10.57 10.70 8.915 9.537 77,208 -0.76(-7.34%)
Nov 26, 2021 10.07 10.98 10.07 10.29 9,539 -0.91(-8.10%)
Nov 24, 2021 11.21 11.88 10.86 11.20 17,636 -0.46(-3.92%)
Nov 23, 2021 12.46 12.59 11.14 11.66 17,962 -1.08(-8.51%)
Nov 22, 2021 12.60 13.25 12.34 12.74 16,463 -0.60(-4.52%)
Nov 19, 2021 13.27 13.58 13.16 13.34 13,934 -0.02(-0.18%)
Nov 18, 2021 13.62 13.68 13.26 13.37 42,162 -0.51(-3.70%)
Nov 17, 2021 13.48 14.62 13.48 13.88 64,587 -1.54(-9.99%)
Nov 16, 2021 12.28 15.83 11.88 15.42 181,967 +2.87(+22.86%)
Nov 15, 2021 13.88 13.88 11.41 12.55 140,584 -1.16(-8.49%)
Nov 12, 2021 15.57 15.57 13.41 13.72 137,723 -0.40(-2.81%)
Nov 11, 2021 14.72 15.56 13.78 14.11 129,853 -1.65(-10.46%)
Nov 10, 2021 14.88 15.76 15.76 414,351 -0.40(-2.50%)
Nov 09, 2021 15.07 16.40 13.34 16.17 547,608 -0.19(-1.14%)
Nov 08, 2021 16.47 18.59 13.66 16.35 1,237,654 +0.77(+4.93%)
Nov 05, 2021 23.64 24.78 14.77 15.58 11,540,293 +2.25(+16.85%)
Nov 04, 2021 9.983 20.07 9.781 13.34 5,809,688 +0.86(+6.87%)
Nov 03, 2021 6.256 20.40 6.115 12.48 11,404,698 +6.22(+99.23%)
Nov 02, 2021 5.819 6.265 5.819 6.265 3,201 +0.48(+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.