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 )

7.000 +0.600 (+9.37%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jun 30, 2022 6.662 6.662 6.089 6.627 649 -0.13(-1.93%)
Jun 29, 2022 6.896 6.896 6.332 6.757 1,587 -0.16(-2.38%)
Jun 28, 2022 6.896 6.922 6.315 6.922 1,720 +0.38(+5.84%)
Jun 27, 2022 6.315 6.679 6.089 6.540 1,656 +0.07(+1.07%)
Jun 24, 2022 6.471 6.471 6.375 6.471 3,555 +0.61(+10.36%)
Jun 22, 2022 5.864 94 +0.35(+6.29%)
Jun 17, 2022 5.517 214 +0.25(+4.78%)
Jun 16, 2022 5.265 5.265 5.265 5.265 674 -0.26(-4.71%)
Jun 15, 2022 5.317 5.525 5.317 5.525 454 -0.10(-1.81%)
Jun 13, 2022 5.627 228 +0.02(+0.42%)
Jun 10, 2022 5.603 5.603 5.603 5.603 139 -0.49(-8.05%)
Jun 09, 2022 6.094 6.094 6.094 6.094 435 +0.39(+6.86%)
Jun 08, 2022 5.699 5.703 5.703 5.703 243 -0.20(-3.37%)
Jun 03, 2022 5.902 70 +0.13(+2.32%)
Jun 02, 2022 5.783 5.783 5.586 5.768 2,848 +0.22(+3.91%)
May 31, 2022 5.551 243 -0.08(-1.39%)
May 27, 2022 5.291 5.638 5.291 5.629 2,727 +0.15(+2.69%)
May 26, 2022 4.901 5.534 4.901 5.482 3,376 +0.43(+8.40%)
May 25, 2022 5.057 5.057 5.057 5.057 1,333 -0.06(-1.10%)
May 24, 2022 5.088 5.170 5.088 5.113 3,110 -0.00(-0.08%)
May 20, 2022 5.118 122 -0.41(-7.38%)
May 19, 2022 5.907 5.907 5.057 5.525 3,973 +0.47(+9.26%)
May 18, 2022 5.196 5.196 5.057 5.057 1,457 -0.29(-5.36%)
May 17, 2022 5.204 5.387 5.204 5.343 2,358 +0.08(+1.48%)
May 16, 2022 5.491 5.968 4.771 5.265 4,587 -0.70(-11.77%)
May 12, 2022 5.968 285 -0.39(-6.16%)
May 10, 2022 6.359 49 +0.01(+0.13%)
May 09, 2022 6.351 6.351 6.351 6.351 402 -0.01(-0.13%)
May 06, 2022 6.351 6.359 6.351 6.359 515 +0.40(+6.71%)
May 05, 2022 6.202 6.202 5.959 5.959 1,023 -0.40(-6.29%)
May 04, 2022 6.300 6.359 6.300 6.359 1,012 +0.14(+2.33%)
May 03, 2022 6.215 6.215 6.215 6.215 572 -0.10(-1.62%)
Apr 28, 2022 6.317 171 -0.07(-1.07%)
Apr 27, 2022 6.385 6.385 6.385 6.385 440 -0.02(-0.32%)
Apr 26, 2022 6.555 6.555 6.402 6.405 1,307 +0.01(+0.18%)
Apr 25, 2022 6.691 6.691 6.393 6.393 1,104 -0.83(-11.54%)
Apr 22, 2022 7.228 7.228 7.228 7.228 279 +0.03(+0.35%)
Apr 21, 2022 6.555 7.211 6.555 7.202 1,579 +0.45(+6.68%)
Apr 20, 2022 6.751 6.751 6.751 6.751 441 -0.06(-0.87%)
Apr 14, 2022 6.811 229 +0.26(+3.90%)
Apr 13, 2022 6.725 6.725 6.555 6.555 1,025 -0.29(-4.23%)
Apr 12, 2022 6.828 6.845 6.828 6.845 589 -0.01(-0.12%)
Apr 11, 2022 6.853 6.853 6.853 6.853 472 -0.29(-4.05%)
Apr 08, 2022 7.143 7.143 7.143 7.143 694 -0.00(-0.00%)
Apr 07, 2022 7.875 7.875 7.143 7.143 8,813 -0.69(-8.80%)
Apr 06, 2022 7.832 7.832 7.832 7.832 779 -0.01(-0.12%)
Apr 05, 2022 7.790 7.841 7.790 7.841 1,025 +0.04(+0.55%)
Apr 04, 2022 7.670 8.164 7.670 7.798 4,026 -0.43(-5.22%)
Apr 01, 2022 7.755 8.228 7.755 8.228 1,431 -0.03(-0.36%)
Mar 31, 2022 7.994 8.666 7.738 8.258 5,962 -0.23(-2.71%)
Mar 30, 2022 9.364 10.36 7.926 8.488 65,461 -0.49(-5.50%)
Mar 29, 2022 6.811 10.00 6.811 8.981 173,811 +2.43(+37.01%)
Mar 28, 2022 7.577 7.577 6.555 6.555 2,203 -0.26(-3.75%)
Mar 25, 2022 6.904 6.904 6.811 6.811 3,216 -0.09(-1.31%)
Mar 24, 2022 6.981 6.981 6.901 6.901 698 +0.21(+3.19%)
Mar 23, 2022 6.513 6.969 6.402 6.687 1,658 +0.05(+0.71%)
Mar 22, 2022 6.674 6.674 6.640 6.640 4,155 +0.22(+3.45%)
Mar 21, 2022 6.444 6.708 6.415 6.419 3,703 +0.20(+3.28%)
Mar 18, 2022 6.725 6.904 6.112 6.215 6,616 -0.43(-6.53%)
Mar 17, 2022 6.189 6.649 5.959 6.649 5,526 +0.09(+1.43%)
Mar 16, 2022 6.555 6.555 6.555 6.555 648 -0.41(-5.87%)
Mar 15, 2022 6.964 6.964 6.964 6.964 250 +0.33(+5.01%)
Mar 11, 2022 6.632 272 -0.25(-3.59%)
Mar 10, 2022 6.879 6.879 6.879 6.879 539 -0.36(-4.94%)
Mar 09, 2022 7.151 7.236 7.151 7.236 1,991 -0.20(-2.75%)
Mar 08, 2022 7.440 7.460 7.440 7.440 2,837 -0.01(-0.11%)
Mar 07, 2022 7.909 7.909 7.449 7.449 7,085 -0.39(-4.99%)
Mar 04, 2022 7.841 7.841 7.841 7.841 825 -0.08(-0.97%)
Mar 03, 2022 7.917 7.917 7.917 7.917 346 -0.36(-4.31%)
Mar 02, 2022 8.275 8.275 8.096 8.274 3,885 +0.36(+4.51%)
Mar 01, 2022 8.173 8.368 7.917 7.917 5,179 -0.25(-3.12%)
Feb 28, 2022 8.300 8.411 8.160 8.172 1,045 +0.26(+3.33%)
Feb 25, 2022 7.662 7.909 7.662 7.909 1,391 +0.15(+1.98%)
Feb 24, 2022 7.253 7.755 7.253 7.755 1,827 -0.72(-8.52%)
Feb 23, 2022 8.191 8.478 7.832 8.478 5,536 +0.91(+12.02%)
Feb 22, 2022 8.973 9.317 6.938 7.568 24,539 -1.56(-17.08%)
Feb 18, 2022 9.127 0 -0.40(-4.19%)
Feb 17, 2022 9.526 9.526 9.526 9.526 252 -0.07(-0.71%)
Feb 16, 2022 9.586 9.620 9.586 9.594 1,980 -0.03(-0.35%)
Feb 15, 2022 9.620 9.628 9.620 9.628 1,589 +0.08(+0.80%)
Feb 11, 2022 9.552 626 +0.13(+1.43%)
Feb 09, 2022 9.417 389 +0.24(+2.57%)
Feb 08, 2022 9.341 9.678 9.181 9.181 17,852 -0.45(-4.72%)
Feb 07, 2022 8.887 9.636 8.761 9.636 1,998 +0.45(+4.85%)
Feb 03, 2022 9.190 678 -0.19(-2.06%)
Feb 02, 2022 8.643 9.400 8.643 9.383 2,665 -0.32(-3.30%)
Feb 01, 2022 8.752 9.703 8.752 9.703 2,945 +0.95(+10.87%)
Jan 31, 2022 8.732 8.752 8.732 8.752 1,076 +0.03(+0.29%)
Jan 28, 2022 8.727 8.727 8.727 8.727 614 -0.11(-1.24%)
Jan 27, 2022 8.836 8.836 8.836 8.836 1,221 -0.02(-0.19%)
Jan 26, 2022 8.895 8.954 8.853 8.853 2,419 -0.16(-1.77%)
Jan 25, 2022 9.030 9.030 8.836 9.013 4,573 +0.04(+0.47%)
Jan 24, 2022 9.316 9.316 8.483 8.971 8,259 -0.37(-3.96%)
Jan 21, 2022 9.888 9.907 9.224 9.341 6,360 -0.67(-6.70%)
Jan 20, 2022 9.973 10.29 9.973 10.01 2,204 +0.04(+0.40%)
Jan 19, 2022 9.973 9.973 9.973 9.973 1,120 +0.00(+0.00%)
Jan 18, 2022 9.973 9.973 9.973 9.973 1,134 -0.11(-1.08%)
Jan 14, 2022 10.08 0 +0.06(+0.59%)
Jan 13, 2022 10.02 10.03 9.964 10.02 2,839 -0.14(-1.37%)
Jan 12, 2022 9.989 10.16 9.585 10.16 3,493 +0.17(+1.68%)
Jan 11, 2022 9.981 10.52 9.619 9.994 2,837 +0.11(+1.06%)
Jan 10, 2022 9.931 10.23 9.888 9.888 5,013 -0.84(-7.84%)
Jan 07, 2022 9.643 10.77 9.627 10.73 3,626 +0.39(+3.74%)
Jan 06, 2022 10.52 10.52 10.01 10.34 7,038 -0.60(-5.46%)
Jan 05, 2022 11.56 11.56 10.73 10.94 5,359 -0.38(-3.35%)
Jan 04, 2022 11.36 11.36 10.94 11.32 6,006 +0.01(+0.08%)
Jan 03, 2022 11.38 11.75 11.07 11.31 8,846 -0.11(-0.96%)
Dec 31, 2021 11.41 11.58 11.15 11.42 2,951 -0.18(-1.53%)
Dec 30, 2021 11.13 11.77 11.13 11.60 5,521 +0.22(+1.92%)
Dec 29, 2021 11.68 11.68 11.36 11.38 4,297 -0.13(-1.10%)
Dec 28, 2021 12.02 12.02 11.43 11.50 4,938 -0.02(-0.21%)
Dec 27, 2021 12.58 12.58 11.37 11.53 5,852 -1.05(-8.37%)
Dec 23, 2021 12.20 12.62 11.78 12.58 14,486 +1.09(+9.52%)
Dec 22, 2021 10.66 12.20 10.66 11.49 7,666 +0.55(+5.00%)
Dec 21, 2021 10.85 11.04 10.82 10.94 2,959 +0.17(+1.56%)
Dec 20, 2021 11.78 11.78 10.45 10.77 3,258 -0.61(-5.33%)
Dec 17, 2021 9.906 11.38 9.053 11.38 57,791 +1.43(+14.38%)
Dec 16, 2021 9.417 9.964 9.417 9.947 6,626 +0.03(+0.25%)
Dec 15, 2021 9.434 9.939 8.946 9.922 23,810 +0.33(+3.47%)
Dec 14, 2021 10.18 10.18 9.333 9.590 6,687 -0.53(-5.28%)
Dec 13, 2021 10.77 11.61 9.392 10.12 29,996 -0.78(-7.18%)
Dec 10, 2021 11.53 12.03 9.897 10.91 68,661 -0.29(-2.56%)
Dec 09, 2021 11.29 12.56 10.54 11.19 92,184 -0.18(-1.55%)
Dec 08, 2021 9.594 11.63 9.047 11.37 135,548 +1.87(+19.66%)
Dec 07, 2021 8.298 9.712 8.298 9.501 108,047 +0.81(+9.29%)
Dec 06, 2021 9.383 9.930 7.911 8.693 150,712 -0.02(-0.19%)
Dec 03, 2021 9.005 9.047 7.625 8.710 105,503 -0.34(-3.72%)
Dec 02, 2021 9.922 9.973 8.828 9.047 121,516 -1.25(-12.10%)
Dec 01, 2021 9.636 11.57 9.341 10.29 254,176 +0.77(+8.13%)
Nov 30, 2021 10.01 10.01 9.426 9.518 12,417 -0.33(-3.33%)
Nov 29, 2021 10.92 11.05 9.204 9.846 74,784 -0.78(-7.34%)
Nov 26, 2021 10.39 11.33 10.39 10.63 9,239 -0.94(-8.10%)
Nov 24, 2021 11.57 12.27 11.21 11.56 17,082 -0.47(-3.92%)
Nov 23, 2021 12.87 13.00 11.50 12.03 17,398 -1.12(-8.51%)
Nov 22, 2021 13.01 13.68 12.74 13.15 15,946 -0.62(-4.52%)
Nov 19, 2021 13.70 14.02 13.59 13.78 13,497 -0.03(-0.18%)
Nov 18, 2021 14.06 14.13 13.69 13.80 40,839 -0.53(-3.70%)
Nov 17, 2021 13.92 15.10 13.92 14.33 62,559 -1.59(-9.99%)
Nov 16, 2021 12.67 16.34 12.27 15.92 176,255 +2.96(+22.86%)
Nov 15, 2021 14.33 14.33 11.78 12.96 136,171 -1.20(-8.49%)
Nov 12, 2021 16.07 16.07 13.84 14.16 133,400 -0.41(-2.81%)
Nov 11, 2021 15.20 16.06 14.23 14.57 125,777 -1.70(-10.46%)
Nov 10, 2021 15.36 16.27 16.27 401,344 -0.42(-2.50%)
Nov 09, 2021 15.56 16.93 13.77 16.69 530,418 -0.19(-1.14%)
Nov 08, 2021 17.00 19.19 14.10 16.88 1,198,804 +0.79(+4.93%)
Nov 05, 2021 24.41 25.59 15.25 16.09 11,178,044 +2.32(+16.85%)
Nov 04, 2021 10.31 20.72 10.10 13.77 5,627,321 +0.88(+6.87%)
Nov 03, 2021 6.459 21.06 6.313 12.88 11,046,704 +6.42(+99.23%)
Nov 02, 2021 6.008 6.468 6.008 6.468 3,101 +0.50(+8.39%)
Nov 01, 2021 5.862 5.968 5.842 5.967 1,295 +0.13(+2.14%)
Oct 27, 2021 5.842 5.842 5.842 194 +0.02(+0.29%)
Oct 26, 2021 6.468 5.691 5.825 4,231 -0.47(-7.43%)
Oct 25, 2021 6.292 6.292 6.292 6.292 958 +0.04(+0.67%)
Oct 22, 2021 5.842 6.267 5.842 6.251 1,387 -0.02(-0.33%)
Oct 21, 2021 6.305 6.305 6.271 6.271 739 +0.01(+0.20%)
Oct 20, 2021 6.359 6.359 6.259 6.259 914 +0.07(+1.08%)
Oct 19, 2021 6.151 6.251 6.151 6.192 1,100 +0.05(+0.81%)
Oct 18, 2021 6.134 6.192 6.134 6.143 5,007 -0.23(-3.60%)
Oct 15, 2021 6.384 6.384 6.371 6.372 6,428 +0.00(+0.05%)
Oct 14, 2021 6.369 6.369 6.369 6.369 718 +0.24(+3.83%)
Oct 13, 2021 6.508 6.509 6.134 6.134 5,089 -0.22(-3.48%)
Oct 12, 2021 6.501 6.501 6.226 6.355 3,195 -0.28(-4.21%)
Oct 11, 2021 6.634 6.634 6.634 6.634 451 -0.07(-1.00%)
Oct 08, 2021 6.785 6.785 6.701 6.701 1,236 -0.13(-1.83%)
Oct 07, 2021 7.010 7.010 6.418 6.826 1,555 -0.40(-5.54%)
Oct 05, 2021 7.227 7.227 7.227 161 -0.05(-0.69%)
Oct 04, 2021 7.360 7.360 7.277 7.277 1,956 -0.14(-1.93%)
Oct 01, 2021 7.420 7.420 7.420 7.420 608 +0.06(+0.81%)
Sep 30, 2021 7.571 7.571 7.360 7.360 1,210 -0.03(-0.34%)
Sep 29, 2021 7.390 7.390 7.386 7.386 1,020 -0.18(-2.37%)
Sep 27, 2021 7.565 7.565 7.565 556 -0.25(-3.25%)
Sep 24, 2021 7.819 8.061 7.819 7.819 1,614 +0.28(+3.76%)
Sep 23, 2021 7.536 7.536 7.536 7.536 590 -0.02(-0.22%)
Sep 22, 2021 7.878 7.945 7.118 7.552 51,529 -0.08(-1.09%)
Sep 21, 2021 8.641 8.641 7.561 7.636 7,235 +0.38(+5.17%)
Sep 20, 2021 7.260 7.260 7.260 7.260 850 +0.04(+0.58%)
Sep 17, 2021 7.936 8.112 7.219 7.219 9,020 -0.30(-4.00%)
Sep 16, 2021 8.178 8.387 7.519 7.519 17,227 -0.62(-7.59%)
Sep 15, 2021 8.303 8.345 8.137 8.137 3,881 -0.26(-3.08%)
Sep 14, 2021 8.345 8.783 8.345 8.395 15,930 -0.14(-1.69%)
Sep 13, 2021 9.180 9.180 8.539 8.539 2,565 -0.68(-7.40%)
Sep 10, 2021 9.238 9.326 9.221 9.221 4,263 -0.38(-3.91%)
Sep 09, 2021 9.472 9.597 9.061 9.597 1,343 +0.25(+2.63%)
Sep 08, 2021 9.655 9.847 9.351 9.351 6,317 -0.25(-2.57%)
Sep 07, 2021 9.438 10.01 9.438 9.597 7,758 -0.37(-3.69%)
Sep 03, 2021 9.639 10.05 9.584 9.964 6,797 +0.08(+0.76%)
Sep 02, 2021 9.680 9.889 9.680 9.889 2,872 -0.05(-0.50%)
Sep 01, 2021 10.28 10.32 9.782 9.939 14,387 +0.16(+1.60%)
Aug 31, 2021 9.427 10.15 9.345 9.782 11,521 -0.15(-1.50%)
Aug 30, 2021 10.48 10.79 9.493 9.931 19,365 -1.71(-14.68%)
Aug 27, 2021 11.56 11.64 11.06 11.64 11,160 +0.66(+6.01%)
Aug 26, 2021 14.53 14.69 10.95 10.98 43,478 -2.44(-18.15%)
Aug 25, 2021 10.59 16.35 10.38 13.41 82,303 +5.05(+60.41%)
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.