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 )

7.030 +0.630 (+9.84%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 9, 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 (%)
Sep 30, 2022 6.783 304 -0.04(-0.65%)
Sep 28, 2022 6.827 305 -0.03(-0.39%)
Sep 27, 2022 6.580 6.853 6.580 6.853 962 -0.35(-4.89%)
Sep 26, 2022 7.206 7.206 7.206 7.206 402 +0.74(+11.44%)
Sep 23, 2022 6.695 7.250 6.466 6.466 2,827 +0.04(+0.55%)
Sep 20, 2022 6.431 172 +0.00(+0.00%)
Sep 16, 2022 6.431 482 -0.43(-6.29%)
Sep 15, 2022 6.862 6.862 6.815 6.862 2,546 -0.15(-2.11%)
Sep 14, 2022 7.215 7.215 7.010 7.010 549 -0.20(-2.84%)
Sep 13, 2022 6.933 7.215 6.924 7.215 1,475 -0.03(-0.37%)
Sep 12, 2022 7.289 7.289 7.223 7.241 1,808 +0.34(+4.87%)
Sep 08, 2022 6.905 328 +0.02(+0.24%)
Sep 07, 2022 7.038 7.038 6.889 6.889 1,517 -0.16(-2.25%)
Sep 06, 2022 7.047 7.047 7.047 7.047 1,216 +0.42(+6.38%)
Sep 02, 2022 7.215 7.329 6.607 6.624 8,570 -0.70(-9.61%)
Aug 31, 2022 7.329 227 -0.74(-9.17%)
Aug 29, 2022 8.069 140 +0.56(+7.51%)
Aug 26, 2022 7.591 7.591 7.505 7.505 454 +0.33(+4.54%)
Aug 25, 2022 7.373 7.752 7.179 7.179 718 -0.33(-4.45%)
Aug 24, 2022 7.162 7.580 7.162 7.514 1,392 -0.33(-4.16%)
Aug 23, 2022 7.928 7.928 7.840 7.840 435 +0.21(+2.77%)
Aug 19, 2022 7.629 192 -0.30(-3.78%)
Aug 18, 2022 7.963 8.179 7.928 7.928 539 -0.13(-1.64%)
Aug 17, 2022 8.636 8.636 7.805 8.060 1,767 -0.38(-4.55%)
Aug 16, 2022 7.505 8.445 7.505 8.445 5,191 +0.50(+6.28%)
Aug 15, 2022 8.069 10.08 7.250 7.946 185,913 +0.02(+0.22%)
Aug 12, 2022 7.694 8.076 7.694 7.928 6,181 +0.16(+2.12%)
Aug 11, 2022 7.928 7.928 7.763 7.763 2,821 +0.17(+2.29%)
Aug 10, 2022 7.382 7.997 7.382 7.590 4,059 -0.10(-1.35%)
Aug 09, 2022 7.347 7.807 7.347 7.694 2,251 -0.16(-1.99%)
Aug 08, 2022 8.561 8.561 6.991 7.850 28,721 -0.39(-4.74%)
Aug 05, 2022 9.021 9.541 8.223 8.240 34,137 -0.95(-10.38%)
Aug 04, 2022 9.524 11.08 9.108 9.194 58,948 -0.27(-2.84%)
Aug 03, 2022 9.533 10.19 8.917 9.463 19,498 -0.82(-7.93%)
Aug 02, 2022 12.45 12.45 8.743 10.28 126,434 -2.73(-21.00%)
Aug 01, 2022 7.807 13.27 7.616 13.01 306,428 +5.66(+76.98%)
Jul 29, 2022 7.352 7.352 7.352 7.352 396 +0.34(+4.86%)
Jul 28, 2022 6.462 7.011 6.462 7.011 724 +0.16(+2.31%)
Jul 26, 2022 6.852 265 -0.85(-11.04%)
Jul 25, 2022 6.809 7.703 6.809 7.703 1,625 +1.09(+16.54%)
Jul 22, 2022 7.347 7.347 6.610 6.610 677 -0.32(-4.63%)
Jul 20, 2022 6.931 436 +0.06(+0.88%)
Jul 19, 2022 6.870 6.870 6.870 6.870 421 +0.09(+1.28%)
Jul 18, 2022 6.783 6.783 6.783 6.783 350 +0.10(+1.56%)
Jul 15, 2022 6.905 6.905 6.679 6.679 456 -0.23(-3.27%)
Jul 14, 2022 6.852 6.905 6.809 6.905 1,617 +0.05(+0.76%)
Jul 13, 2022 6.852 6.852 6.852 6.852 622 -0.02(-0.25%)
Jul 11, 2022 6.870 58 +0.13(+1.93%)
Jul 08, 2022 6.740 6.740 6.740 6.740 213 -0.01(-0.19%)
Jul 07, 2022 6.753 6.753 6.753 6.753 230 +0.42(+6.65%)
Jul 06, 2022 6.332 6.332 6.332 6.332 516 +0.17(+2.82%)
Jul 05, 2022 6.705 6.705 6.159 6.159 442 -0.43(-6.46%)
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.