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 )

6.050 -0.240 (-3.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
May 31, 2022 5.532 244 -0.08(-1.39%)
May 27, 2022 5.272 5.618 5.272 5.609 2,737 +0.15(+2.69%)
May 26, 2022 4.883 5.514 4.883 5.463 3,388 +0.42(+8.40%)
May 25, 2022 5.039 5.039 5.039 5.039 1,338 -0.06(-1.10%)
May 24, 2022 5.070 5.151 5.070 5.095 3,121 -0.00(-0.08%)
May 20, 2022 5.100 122 -0.41(-7.38%)
May 19, 2022 5.886 5.886 5.039 5.506 3,988 +0.47(+9.26%)
May 18, 2022 5.177 5.177 5.039 5.039 1,462 -0.29(-5.36%)
May 17, 2022 5.186 5.367 5.186 5.324 2,367 +0.08(+1.48%)
May 16, 2022 5.471 5.947 4.754 5.246 4,603 -0.70(-11.77%)
May 12, 2022 5.947 286 -0.39(-6.16%)
May 10, 2022 6.337 49 +0.01(+0.13%)
May 09, 2022 6.328 6.328 6.328 6.328 404 -0.01(-0.13%)
May 06, 2022 6.328 6.337 6.328 6.337 517 +0.40(+6.71%)
May 05, 2022 6.180 6.180 5.938 5.938 1,026 -0.40(-6.29%)
May 04, 2022 6.277 6.337 6.277 6.337 1,016 +0.14(+2.33%)
May 03, 2022 6.193 6.193 6.193 6.193 574 -0.10(-1.62%)
Apr 28, 2022 6.294 172 -0.07(-1.07%)
Apr 27, 2022 6.362 6.362 6.362 6.362 442 -0.02(-0.32%)
Apr 26, 2022 6.532 6.532 6.379 6.382 1,312 +0.01(+0.18%)
Apr 25, 2022 6.668 6.668 6.371 6.371 1,108 -0.83(-11.54%)
Apr 22, 2022 7.202 7.202 7.202 7.202 280 +0.03(+0.35%)
Apr 21, 2022 6.532 7.185 6.532 7.177 1,585 +0.45(+6.68%)
Apr 20, 2022 6.727 6.727 6.727 6.727 443 -0.06(-0.87%)
Apr 14, 2022 6.786 229 +0.25(+3.90%)
Apr 13, 2022 6.702 6.702 6.532 6.532 1,029 -0.29(-4.23%)
Apr 12, 2022 6.803 6.820 6.803 6.820 591 -0.01(-0.12%)
Apr 11, 2022 6.829 6.829 6.829 6.829 473 -0.29(-4.05%)
Apr 08, 2022 7.117 7.117 7.117 7.117 696 -0.00(-0.00%)
Apr 07, 2022 7.847 7.847 7.117 7.117 8,844 -0.69(-8.80%)
Apr 06, 2022 7.804 7.804 7.804 7.804 782 -0.01(-0.12%)
Apr 05, 2022 7.762 7.813 7.762 7.813 1,029 +0.04(+0.55%)
Apr 04, 2022 7.643 8.135 7.643 7.770 4,041 -0.43(-5.23%)
Apr 01, 2022 7.728 8.199 7.728 8.199 1,436 -0.03(-0.36%)
Mar 31, 2022 7.966 8.636 7.711 8.228 5,983 -0.23(-2.71%)
Mar 30, 2022 9.331 10.32 7.898 8.458 65,693 -0.49(-5.50%)
Mar 29, 2022 6.786 9.967 6.786 8.950 174,429 +2.42(+37.01%)
Mar 28, 2022 7.550 7.550 6.532 6.532 2,211 -0.25(-3.75%)
Mar 25, 2022 6.880 6.880 6.786 6.786 3,227 -0.09(-1.31%)
Mar 24, 2022 6.956 6.956 6.876 6.876 701 +0.21(+3.19%)
Mar 23, 2022 6.489 6.944 6.379 6.663 1,664 +0.05(+0.71%)
Mar 22, 2022 6.650 6.650 6.617 6.617 4,170 +0.22(+3.45%)
Mar 21, 2022 6.422 6.685 6.392 6.396 3,716 +0.20(+3.28%)
Mar 18, 2022 6.702 6.880 6.091 6.193 6,640 -0.43(-6.53%)
Mar 17, 2022 6.167 6.625 5.938 6.625 5,546 +0.09(+1.43%)
Mar 16, 2022 6.532 6.532 6.532 6.532 650 -0.41(-5.87%)
Mar 15, 2022 6.939 6.939 6.939 6.939 251 +0.33(+5.01%)
Mar 11, 2022 6.608 273 -0.25(-3.59%)
Mar 10, 2022 6.854 6.854 6.854 6.854 541 -0.36(-4.94%)
Mar 09, 2022 7.126 7.210 7.126 7.210 1,998 -0.20(-2.75%)
Mar 08, 2022 7.414 7.434 7.414 7.414 2,848 -0.01(-0.11%)
Mar 07, 2022 7.881 7.881 7.423 7.423 7,110 -0.39(-4.99%)
Mar 04, 2022 7.813 7.813 7.813 7.813 828 -0.08(-0.97%)
Mar 03, 2022 7.889 7.889 7.889 7.889 347 -0.36(-4.31%)
Mar 02, 2022 8.245 8.245 8.067 8.245 3,899 +0.36(+4.51%)
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.