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 )

5.270 +0.260 (+5.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 14, 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 (%)
Feb 28, 2022 8.068 8.176 7.932 7.944 1,075 +0.26(+3.33%)
Feb 25, 2022 7.448 7.688 7.448 7.688 1,431 +0.15(+1.98%)
Feb 24, 2022 7.051 7.539 7.051 7.539 1,880 -0.70(-8.52%)
Feb 23, 2022 7.962 8.241 7.613 8.241 5,695 +0.88(+12.02%)
Feb 22, 2022 8.722 9.057 6.744 7.357 25,245 -1.52(-17.08%)
Feb 18, 2022 8.872 0 -0.39(-4.19%)
Feb 17, 2022 9.260 9.260 9.260 9.260 259 -0.07(-0.71%)
Feb 16, 2022 9.318 9.351 9.318 9.326 2,037 -0.03(-0.35%)
Feb 15, 2022 9.351 9.359 9.351 9.359 1,634 +0.07(+0.80%)
Feb 11, 2022 9.285 644 +0.13(+1.43%)
Feb 09, 2022 9.154 400 +0.23(+2.57%)
Feb 08, 2022 9.080 9.408 8.925 8.925 18,365 -0.44(-4.72%)
Feb 07, 2022 8.639 9.367 8.516 9.367 2,056 +0.43(+4.85%)
Feb 03, 2022 8.933 698 -0.19(-2.06%)
Feb 02, 2022 8.401 9.138 8.401 9.121 2,741 -0.31(-3.30%)
Feb 01, 2022 8.508 9.432 8.508 9.432 3,030 +0.92(+10.87%)
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%)
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.