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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Dec 31, 2021 11.05 11.22 10.80 11.06 3,047 -0.17(-1.53%)
Dec 30, 2021 10.78 11.40 10.78 11.23 5,700 +0.21(+1.92%)
Dec 29, 2021 11.31 11.31 11.00 11.02 4,437 -0.12(-1.10%)
Dec 28, 2021 11.64 11.64 11.07 11.14 5,098 -0.02(-0.21%)
Dec 27, 2021 12.19 12.19 11.01 11.17 6,041 -1.02(-8.37%)
Dec 23, 2021 11.82 12.23 11.41 12.19 14,955 +1.06(+9.52%)
Dec 22, 2021 10.33 11.82 10.33 11.13 7,915 +0.53(+5.00%)
Dec 21, 2021 10.51 10.69 10.48 10.60 3,055 +0.16(+1.56%)
Dec 20, 2021 11.41 11.41 10.12 10.43 3,363 -0.59(-5.33%)
Dec 17, 2021 9.595 11.02 8.769 11.02 59,664 +1.39(+14.38%)
Dec 16, 2021 9.121 9.651 9.121 9.635 6,841 +0.02(+0.25%)
Dec 15, 2021 9.138 9.627 8.665 9.611 24,582 +0.32(+3.47%)
Dec 14, 2021 9.863 9.863 9.040 9.289 6,904 -0.52(-5.28%)
Dec 13, 2021 10.43 11.25 9.097 9.806 30,968 -0.76(-7.18%)
Dec 10, 2021 11.17 11.66 9.586 10.56 70,886 -0.28(-2.56%)
Dec 09, 2021 10.93 12.16 10.21 10.84 95,171 -0.17(-1.55%)
Dec 08, 2021 9.293 11.27 8.763 11.01 139,941 +1.81(+19.66%)
Dec 07, 2021 8.037 9.407 8.037 9.203 111,549 +0.78(+9.29%)
Dec 06, 2021 9.089 9.619 7.662 8.420 155,596 -0.02(-0.19%)
Dec 03, 2021 8.722 8.763 7.385 8.437 108,922 -0.33(-3.72%)
Dec 02, 2021 9.611 9.659 8.551 8.763 125,454 -1.21(-12.10%)
Dec 01, 2021 9.333 11.21 9.048 9.969 262,413 +0.75(+8.13%)
Nov 30, 2021 9.692 9.692 9.130 9.219 12,819 -0.32(-3.33%)
Nov 29, 2021 10.57 10.70 8.915 9.537 77,208 -0.76(-7.34%)
Nov 26, 2021 10.07 10.98 10.07 10.29 9,539 -0.91(-8.10%)
Nov 24, 2021 11.21 11.88 10.86 11.20 17,636 -0.46(-3.92%)
Nov 23, 2021 12.46 12.59 11.14 11.66 17,962 -1.08(-8.51%)
Nov 22, 2021 12.60 13.25 12.34 12.74 16,463 -0.60(-4.52%)
Nov 19, 2021 13.27 13.58 13.16 13.34 13,934 -0.02(-0.18%)
Nov 18, 2021 13.62 13.68 13.26 13.37 42,162 -0.51(-3.70%)
Nov 17, 2021 13.48 14.62 13.48 13.88 64,587 -1.54(-9.99%)
Nov 16, 2021 12.28 15.83 11.88 15.42 181,967 +2.87(+22.86%)
Nov 15, 2021 13.88 13.88 11.41 12.55 140,584 -1.16(-8.49%)
Nov 12, 2021 15.57 15.57 13.41 13.72 137,723 -0.40(-2.81%)
Nov 11, 2021 14.72 15.56 13.78 14.11 129,853 -1.65(-10.46%)
Nov 10, 2021 14.88 15.76 15.76 414,351 -0.40(-2.50%)
Nov 09, 2021 15.07 16.40 13.34 16.17 547,608 -0.19(-1.14%)
Nov 08, 2021 16.47 18.59 13.66 16.35 1,237,654 +0.77(+4.93%)
Nov 05, 2021 23.64 24.78 14.77 15.58 11,540,293 +2.25(+16.85%)
Nov 04, 2021 9.983 20.07 9.781 13.34 5,809,688 +0.86(+6.87%)
Nov 03, 2021 6.256 20.40 6.115 12.48 11,404,698 +6.22(+99.23%)
Nov 02, 2021 5.819 6.265 5.819 6.265 3,201 +0.48(+8.39%)
Nov 01, 2021 5.678 5.781 5.658 5.780 1,337 +0.12(+2.14%)
Oct 27, 2021 5.658 5.658 5.658 200 +0.02(+0.29%)
Oct 26, 2021 6.265 5.513 5.642 4,368 -0.45(-7.43%)
Oct 25, 2021 6.095 6.095 6.095 6.095 989 +0.04(+0.67%)
Oct 22, 2021 5.658 6.071 5.658 6.054 1,432 -0.02(-0.33%)
Oct 21, 2021 6.107 6.107 6.075 6.075 763 +0.01(+0.20%)
Oct 20, 2021 6.159 6.159 6.062 6.062 943 +0.06(+1.08%)
Oct 19, 2021 5.958 6.054 5.958 5.998 1,135 +0.05(+0.81%)
Oct 18, 2021 5.941 5.998 5.941 5.950 5,169 -0.22(-3.60%)
Oct 15, 2021 6.184 6.184 6.171 6.172 6,637 +0.00(+0.05%)
Oct 14, 2021 6.169 6.169 6.169 6.169 742 +0.23(+3.83%)
Oct 13, 2021 6.304 6.305 5.941 5.941 5,254 -0.21(-3.48%)
Oct 12, 2021 6.297 6.297 6.030 6.155 3,299 -0.27(-4.21%)
Oct 11, 2021 6.426 6.426 6.426 6.426 466 -0.06(-1.00%)
Oct 08, 2021 6.572 6.572 6.491 6.491 1,276 -0.12(-1.83%)
Oct 07, 2021 6.790 6.790 6.216 6.612 1,605 -0.39(-5.54%)
Oct 05, 2021 7.000 7.000 7.000 167 -0.05(-0.69%)
Oct 04, 2021 7.129 7.129 7.049 7.049 2,020 -0.14(-1.93%)
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.