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 )

5.120 +0.610 (+13.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2023 5.131 270 +0.15(+2.99%)
Nov 28, 2023 4.982 4.982 4.982 4.982 442 +0.21(+4.49%)
Nov 27, 2023 4.721 4.768 4.721 4.768 1,107 +0.09(+1.99%)
Nov 22, 2023 4.674 151 -0.45(-8.73%)
Nov 20, 2023 5.121 273 +0.20(+4.04%)
Nov 17, 2023 4.922 4.922 4.922 4.922 673 +0.03(+0.69%)
Nov 16, 2023 4.889 4.889 4.889 4.889 170 -0.46(-8.54%)
Nov 15, 2023 5.028 5.354 4.847 5.345 6,354 +0.38(+7.68%)
Nov 14, 2023 4.870 4.982 4.712 4.964 2,086 +0.16(+3.30%)
Nov 13, 2023 5.249 5.285 4.779 4.805 7,710 +0.13(+2.71%)
Nov 10, 2023 4.986 5.167 4.678 4.678 1,474 -0.31(-6.27%)
Nov 09, 2023 4.905 4.991 4.895 4.991 1,615 +0.00(+0.09%)
Nov 08, 2023 5.031 5.031 4.986 4.986 651 -0.18(-3.51%)
Nov 07, 2023 5.167 5.167 5.167 5.167 883 +0.18(+3.64%)
Nov 06, 2023 4.805 5.285 4.732 4.986 5,248 +0.26(+5.53%)
Oct 27, 2023 4.725 336 +0.01(+0.22%)
Oct 26, 2023 4.861 4.861 4.714 4.714 854 +0.07(+1.56%)
Oct 25, 2023 4.977 4.977 4.642 4.642 422 -0.04(-0.78%)
Oct 24, 2023 4.678 4.678 4.678 4.678 483 +0.03(+0.58%)
Oct 23, 2023 4.651 4.651 4.651 4.651 223 -0.24(-5.00%)
Oct 20, 2023 4.895 4.895 4.895 4.895 1,378 -0.53(-9.73%)
Oct 19, 2023 4.941 5.423 4.941 5.423 7,297 +0.75(+15.93%)
Oct 18, 2023 4.633 4.948 4.624 4.678 9,840 -0.37(-7.36%)
Oct 17, 2023 4.895 5.122 4.678 5.050 12,481 +0.11(+2.20%)
Oct 16, 2023 4.895 4.986 4.724 4.941 13,726 +0.26(+5.62%)
Oct 13, 2023 5.131 5.167 4.678 4.678 9,259 -0.76(-14.00%)
Oct 12, 2023 5.439 5.439 5.439 5.439 1,165 +0.00(+0.00%)
Oct 11, 2023 5.539 5.598 5.439 5.439 3,073 -0.23(-4.00%)
Oct 10, 2023 5.711 5.711 5.530 5.666 12,732 +0.09(+1.62%)
Oct 09, 2023 5.902 5.929 5.575 5.575 4,040 -0.46(-7.66%)
Oct 06, 2023 5.920 6.151 5.920 6.038 2,019 +0.00(+0.00%)
Oct 05, 2023 6.038 6.038 6.038 6.038 508 +0.42(+7.52%)
Oct 04, 2023 5.548 5.615 5.521 5.615 979 -0.61(-9.84%)
Oct 03, 2023 6.255 6.255 6.219 6.228 473 -0.19(-2.97%)
Oct 02, 2023 5.521 6.419 5.521 6.419 1,033 +0.53(+8.92%)
Sep 28, 2023 5.893 570 -0.05(-0.84%)
Sep 26, 2023 5.943 205 +0.05(+0.85%)
Sep 25, 2023 5.893 5.893 5.893 5.893 1,469 +0.41(+7.44%)
Sep 22, 2023 6.437 6.437 5.485 5.485 6,866 -1.00(-15.43%)
Sep 21, 2023 6.486 6.486 6.486 6.486 366 -0.27(-3.97%)
Sep 20, 2023 6.754 6.754 6.754 6.754 430 +0.04(+0.54%)
Sep 19, 2023 6.754 6.754 6.718 6.718 511 -0.24(-3.40%)
Sep 18, 2023 6.899 7.071 6.890 6.954 3,006 +0.22(+3.25%)
Sep 15, 2023 7.080 7.343 6.736 6.736 8,014 -0.34(-4.87%)
Sep 14, 2023 7.098 7.225 7.080 7.080 1,948 -0.04(-0.51%)
Sep 12, 2023 7.117 574 -0.38(-5.08%)
Sep 11, 2023 7.497 7.497 7.497 7.497 489 -0.07(-0.89%)
Sep 08, 2023 7.162 7.564 7.162 7.564 922 +0.13(+1.76%)
Sep 06, 2023 7.434 30 +0.32(+4.46%)
Aug 31, 2023 7.117 508 -0.40(-5.31%)
Aug 30, 2023 7.479 7.525 7.185 7.515 1,578 +0.26(+3.59%)
Aug 29, 2023 7.180 7.307 7.184 7.255 1,136 -0.28(-3.69%)
Aug 28, 2023 7.534 7.534 7.534 7.534 527 +0.18(+2.47%)
Aug 25, 2023 7.633 7.633 7.352 7.352 2,287 +0.24(+3.44%)
Aug 21, 2023 7.108 33 -0.13(-1.75%)
Aug 18, 2023 7.479 7.888 6.763 7.234 32,790 +0.13(+1.79%)
Aug 17, 2023 6.944 7.126 6.944 7.108 2,167 +0.01(+0.13%)
Aug 16, 2023 7.080 7.162 6.754 7.098 3,153 +0.06(+0.90%)
Aug 15, 2023 7.071 7.071 7.035 7.035 532 -0.17(-2.39%)
Aug 14, 2023 7.044 7.207 7.044 7.207 1,441 -0.08(-1.06%)
Aug 11, 2023 7.128 7.284 7.128 7.284 1,267 +0.11(+1.55%)
Aug 10, 2023 6.727 7.396 6.727 7.173 7,375 +0.02(+0.24%)
Aug 09, 2023 7.128 7.440 7.119 7.156 5,848 -0.15(-2.07%)
Aug 08, 2023 7.396 7.699 7.128 7.307 7,483 -0.68(-8.48%)
Aug 07, 2023 7.173 7.984 6.897 7.984 2,002 +0.77(+10.62%)
Aug 04, 2023 7.307 7.431 7.039 7.217 6,185 -0.00(-0.05%)
Aug 03, 2023 7.217 7.494 7.217 7.221 3,972 +0.00(+0.05%)
Aug 01, 2023 7.217 292 +0.04(+0.62%)
Jul 31, 2023 7.039 7.413 6.852 7.173 6,933 +0.29(+4.27%)
Jul 28, 2023 6.603 7.351 6.460 6.879 12,039 +0.20(+2.93%)
Jul 27, 2023 6.763 6.763 6.683 6.683 1,267 -0.11(-1.57%)
Jul 26, 2023 6.594 6.790 6.594 6.790 1,584 -0.01(-0.13%)
Jul 25, 2023 6.683 6.799 6.683 6.799 681 +0.20(+3.11%)
Jul 24, 2023 6.478 6.932 6.315 6.594 17,681 -0.03(-0.51%)
Jul 21, 2023 6.282 7.119 6.282 6.627 2,029 -0.06(-0.83%)
Jul 20, 2023 6.674 7.128 6.416 6.683 4,610 +0.15(+2.24%)
Jul 19, 2023 6.237 6.536 6.237 6.536 3,310 +0.21(+3.32%)
Jul 18, 2023 6.282 6.487 6.228 6.326 5,796 +0.51(+8.73%)
Jul 12, 2023 5.819 107 -0.24(-3.97%)
Jul 11, 2023 5.908 6.416 5.881 6.059 18,095 +0.31(+5.43%)
Jul 10, 2023 5.560 5.948 5.524 5.747 6,945 +0.00(+0.00%)
Jul 07, 2023 5.658 5.756 5.614 5.747 3,874 -0.13(-2.27%)
Jul 06, 2023 5.729 5.885 5.516 5.881 12,642 +0.03(+0.45%)
Jul 05, 2023 5.703 5.855 5.703 5.855 334 +0.10(+1.72%)
Jul 03, 2023 5.644 5.756 5.644 5.756 738 -0.02(-0.35%)
Jun 30, 2023 5.729 5.970 5.435 5.776 6,370 +0.07(+1.29%)
Jun 29, 2023 5.756 5.756 5.703 5.703 1,033 +0.00(+0.00%)
Jun 28, 2023 5.605 6.059 5.524 5.703 16,446 -0.15(-2.59%)
Jun 27, 2023 5.507 5.854 5.444 5.854 5,110 +0.24(+4.28%)
Jun 26, 2023 5.516 5.703 5.328 5.614 15,729 +0.12(+2.11%)
Jun 20, 2023 5.498 377 -0.15(-2.68%)
Jun 16, 2023 5.168 5.676 5.168 5.649 9,212 +0.45(+8.56%)
Jun 15, 2023 5.426 5.502 5.043 5.204 12,525 -0.23(-4.26%)
Jun 14, 2023 5.435 5.462 5.435 5.435 804 +0.21(+4.01%)
Jun 09, 2023 5.226 430 +0.09(+1.82%)
Jun 08, 2023 5.511 5.511 5.132 5.132 2,512 -0.27(-4.95%)
Jun 07, 2023 5.881 5.881 5.400 5.400 3,977 -0.06(-1.14%)
Jun 06, 2023 5.409 6.249 5.400 5.462 19,708 +0.31(+6.06%)
Jun 05, 2023 5.498 5.498 5.150 5.150 939 -0.02(-0.34%)
Jun 02, 2023 5.177 5.435 5.168 5.168 1,441 +0.27(+5.45%)
May 31, 2023 4.901 589 +0.03(+0.55%)
May 30, 2023 4.761 4.898 4.761 4.874 1,153 +0.06(+1.30%)
May 26, 2023 4.745 4.812 4.745 4.812 610 -0.09(-1.82%)
May 24, 2023 4.901 197 +0.33(+7.21%)
May 23, 2023 4.883 4.883 4.527 4.571 1,301 -0.38(-7.73%)
May 22, 2023 4.954 4.954 4.954 4.954 739 +0.02(+0.45%)
May 19, 2023 4.901 4.932 4.723 4.932 2,171 +0.21(+4.43%)
May 18, 2023 4.660 5.195 4.660 4.723 2,419 -0.14(-2.93%)
May 16, 2023 4.865 566 -0.23(-4.55%)
May 15, 2023 4.972 5.315 4.972 5.097 2,241 -0.26(-4.83%)
May 12, 2023 5.115 5.355 5.079 5.355 4,839 -0.13(-2.44%)
May 11, 2023 4.975 5.811 4.705 5.489 14,994 +0.85(+18.20%)
May 10, 2023 4.618 4.879 4.435 4.644 6,664 +0.00(+0.00%)
May 09, 2023 4.679 4.792 4.443 4.644 3,252 -0.10(-2.20%)
May 08, 2023 5.213 5.213 4.748 4.748 1,830 -0.09(-1.80%)
May 05, 2023 5.166 5.358 4.750 4.835 9,861 -0.61(-11.20%)
May 04, 2023 5.297 6.951 4.618 5.445 86,238 +0.65(+13.64%)
May 03, 2023 5.053 5.053 4.792 4.792 541 +0.22(+4.76%)
Apr 28, 2023 4.574 107 -0.74(-13.93%)
Apr 26, 2023 5.315 196 +0.52(+10.91%)
Apr 20, 2023 4.792 175 +0.02(+0.36%)
Apr 18, 2023 4.774 252 -0.57(-10.60%)
Apr 14, 2023 5.341 263 +0.62(+13.10%)
Apr 10, 2023 4.722 171 -0.28(-5.58%)
Apr 03, 2023 5.001 215 -0.07(-1.30%)
Mar 30, 2023 5.067 249 +0.37(+7.91%)
Mar 28, 2023 4.696 156 -0.09(-1.82%)
Mar 24, 2023 4.783 555 -0.28(-5.51%)
Mar 22, 2023 5.062 134 +0.28(+5.83%)
Mar 21, 2023 4.783 4.783 4.783 4.783 548 -0.44(-8.50%)
Mar 17, 2023 5.227 82 +0.28(+5.63%)
Mar 16, 2023 5.071 5.071 4.949 4.949 940 -0.73(-12.88%)
Mar 14, 2023 5.681 141 +0.59(+11.64%)
Mar 13, 2023 5.245 5.245 4.992 5.088 1,880 -0.13(-2.50%)
Mar 10, 2023 5.219 5.219 5.219 5.219 879 -0.36(-6.41%)
Mar 07, 2023 5.576 28 +0.06(+1.17%)
Mar 06, 2023 5.454 5.532 5.454 5.512 2,366 -0.52(-8.58%)
Mar 02, 2023 6.029 408 +0.36(+6.30%)
Mar 01, 2023 5.532 5.672 5.532 5.672 617 +0.25(+4.66%)
Feb 28, 2023 5.419 5.419 5.419 5.419 184 -0.20(-3.57%)
Feb 27, 2023 5.829 5.829 5.620 5.620 563 -0.06(-1.07%)
Feb 24, 2023 5.759 5.759 5.681 5.681 778 -0.10(-1.81%)
Feb 23, 2023 5.785 5.785 5.785 5.785 573 -0.15(-2.50%)
Feb 22, 2023 5.846 5.933 5.846 5.933 798 +0.09(+1.49%)
Feb 21, 2023 5.846 5.846 5.846 5.846 514 +0.00(+0.00%)
Feb 17, 2023 5.890 5.924 5.846 5.846 1,003 -0.15(-2.48%)
Feb 16, 2023 5.846 6.012 5.846 5.994 3,447 +0.20(+3.46%)
Feb 15, 2023 5.985 6.012 5.794 5.794 977 -0.22(-3.62%)
Feb 14, 2023 5.576 6.011 5.537 6.011 5,248 +0.03(+0.58%)
Feb 13, 2023 5.823 5.984 5.635 5.977 6,407 +0.30(+5.31%)
Feb 10, 2023 5.550 5.675 5.550 5.675 515 +0.48(+9.15%)
Feb 09, 2023 6.071 6.071 5.200 5.200 7,123 -0.48(-8.42%)
Feb 08, 2023 5.678 6.054 5.678 5.678 9,621 +0.20(+3.60%)
Feb 07, 2023 5.464 5.573 5.464 5.481 4,306 +0.05(+0.93%)
Feb 06, 2023 5.362 5.430 5.353 5.430 2,998 +0.19(+3.72%)
Feb 03, 2023 5.336 5.336 5.235 5.235 1,654 +0.16(+3.06%)
Feb 02, 2023 5.080 5.080 5.080 5.080 717 -0.03(-0.67%)
Feb 01, 2023 5.080 5.217 4.892 5.114 2,598 +0.04(+0.84%)
Jan 31, 2023 5.072 5.072 5.072 5.072 442 -0.01(-0.20%)
Jan 26, 2023 5.082 69 +0.36(+7.63%)
Jan 25, 2023 4.764 4.764 4.722 4.722 654 -0.03(-0.72%)
Jan 24, 2023 4.773 4.781 4.756 4.756 1,107 -0.09(-1.94%)
Jan 23, 2023 5.140 5.140 4.833 4.850 1,033 -0.41(-7.79%)
Jan 13, 2023 5.260 130 +0.26(+5.12%)
Jan 11, 2023 5.003 84 +0.11(+2.27%)
Jan 10, 2023 4.867 4.892 4.867 4.892 565 +0.43(+9.56%)
Jan 06, 2023 4.465 141 +0.03(+0.76%)
Dec 29, 2022 4.432 98 +0.15(+3.60%)
Dec 23, 2022 4.278 190 -0.26(-5.83%)
Dec 21, 2022 4.542 138 -0.01(-0.19%)
Dec 19, 2022 4.551 119 +0.05(+1.14%)
Dec 16, 2022 4.500 4.500 4.500 4.500 1,976 -0.77(-14.56%)
Dec 13, 2022 5.267 49 -0.37(-6.54%)
Dec 09, 2022 5.635 173 +0.25(+4.59%)
Dec 06, 2022 5.388 132 +0.02(+0.33%)
Dec 05, 2022 5.947 5.947 5.371 5.371 5,833 -0.53(-9.04%)
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.