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 -0.220 (-3.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Mar 30, 2023 5.324 237 +0.39(+7.91%)
Mar 28, 2023 4.934 148 -0.09(-1.82%)
Mar 24, 2023 5.026 528 -0.29(-5.51%)
Mar 22, 2023 5.319 127 +0.29(+5.83%)
Mar 21, 2023 5.026 5.026 5.026 5.026 522 -0.47(-8.50%)
Mar 17, 2023 5.492 78 +0.29(+5.63%)
Mar 16, 2023 5.328 5.328 5.199 5.199 894 -0.77(-12.88%)
Mar 14, 2023 5.968 134 +0.62(+11.64%)
Mar 13, 2023 5.511 5.511 5.245 5.346 1,789 -0.14(-2.50%)
Mar 10, 2023 5.483 5.483 5.483 5.483 836 -0.38(-6.41%)
Mar 07, 2023 5.859 27 +0.07(+1.17%)
Mar 06, 2023 5.730 5.813 5.730 5.791 2,252 -0.54(-8.58%)
Mar 02, 2023 6.335 388 +0.38(+6.30%)
Mar 01, 2023 5.813 5.959 5.813 5.959 587 +0.27(+4.66%)
Feb 28, 2023 5.694 5.694 5.694 5.694 175 -0.21(-3.57%)
Feb 27, 2023 6.124 6.124 5.904 5.904 536 -0.06(-1.07%)
Feb 24, 2023 6.051 6.051 5.968 5.968 740 -0.11(-1.81%)
Feb 23, 2023 6.078 6.078 6.078 6.078 546 -0.16(-2.50%)
Feb 22, 2023 6.142 6.234 6.142 6.234 760 +0.09(+1.49%)
Feb 21, 2023 6.142 6.142 6.142 6.142 489 +0.00(+0.00%)
Feb 17, 2023 6.188 6.225 6.142 6.142 954 -0.16(-2.48%)
Feb 16, 2023 6.143 6.316 6.143 6.298 3,281 +0.21(+3.46%)
Feb 15, 2023 6.289 6.316 6.087 6.087 930 -0.23(-3.62%)
Feb 14, 2023 5.859 6.316 5.817 6.316 4,995 +0.04(+0.58%)
Feb 13, 2023 6.118 6.288 5.921 6.280 6,098 +0.32(+5.31%)
Feb 10, 2023 5.831 5.963 5.831 5.963 490 +0.50(+9.15%)
Feb 09, 2023 6.378 6.378 5.463 5.463 6,779 -0.50(-8.42%)
Feb 08, 2023 5.966 6.360 5.966 5.966 9,157 +0.21(+3.60%)
Feb 07, 2023 5.741 5.855 5.741 5.759 4,098 +0.05(+0.93%)
Feb 06, 2023 5.634 5.706 5.625 5.706 2,853 +0.20(+3.72%)
Feb 03, 2023 5.607 5.607 5.501 5.501 1,575 +0.16(+3.06%)
Feb 02, 2023 5.338 5.338 5.338 5.338 683 -0.04(-0.67%)
Feb 01, 2023 5.338 5.481 5.140 5.374 2,473 +0.04(+0.84%)
Jan 31, 2023 5.329 5.329 5.329 5.329 421 -0.01(-0.21%)
Jan 26, 2023 5.340 65 +0.38(+7.63%)
Jan 25, 2023 5.006 5.006 4.961 4.961 623 -0.04(-0.72%)
Jan 24, 2023 5.015 5.024 4.997 4.997 1,054 -0.10(-1.94%)
Jan 23, 2023 5.400 5.400 5.078 5.095 983 -0.43(-7.79%)
Jan 13, 2023 5.526 123 +0.27(+5.12%)
Jan 11, 2023 5.257 80 +0.12(+2.27%)
Jan 10, 2023 5.113 5.140 5.113 5.140 538 +0.45(+9.56%)
Jan 06, 2023 4.692 134 +0.04(+0.77%)
Dec 29, 2022 4.656 93 +0.16(+3.60%)
Dec 23, 2022 4.495 181 -0.28(-5.83%)
Dec 21, 2022 4.773 131 -0.01(-0.19%)
Dec 19, 2022 4.782 113 +0.05(+1.14%)
Dec 16, 2022 4.728 4.728 4.728 4.728 1,881 -0.81(-14.56%)
Dec 13, 2022 5.534 46 -0.39(-6.54%)
Dec 09, 2022 5.921 164 +0.26(+4.59%)
Dec 06, 2022 5.661 125 +0.02(+0.33%)
Dec 05, 2022 6.248 6.248 5.643 5.643 5,552 -0.56(-9.04%)
Dec 02, 2022 6.127 6.203 6.127 6.203 1,130 +0.08(+1.24%)
Nov 30, 2022 6.127 332 +0.00(+0.00%)
Nov 29, 2022 6.154 6.154 6.127 6.127 1,571 +0.00(+0.00%)
Nov 28, 2022 6.165 6.165 6.127 6.127 717 -0.02(-0.29%)
Nov 23, 2022 6.145 203 -0.13(-2.14%)
Nov 22, 2022 6.127 6.692 6.127 6.280 16,094 +0.12(+1.93%)
Nov 21, 2022 6.145 6.309 5.894 6.161 1,556 -0.37(-5.67%)
Nov 18, 2022 6.145 6.531 6.145 6.531 813 -0.05(-0.83%)
Nov 17, 2022 6.818 6.818 5.885 6.586 5,903 -0.25(-3.66%)
Nov 16, 2022 6.531 8.172 6.163 6.836 64,727 +0.74(+12.06%)
Nov 15, 2022 6.325 6.325 6.100 6.100 1,675 +0.13(+2.26%)
Nov 14, 2022 5.903 6.280 5.831 5.966 8,562 +0.26(+4.56%)
Nov 11, 2022 5.670 5.706 5.644 5.706 1,733 +0.09(+1.56%)
Nov 10, 2022 5.618 5.618 5.618 5.618 260 +0.04(+0.78%)
Nov 09, 2022 5.521 5.574 5.495 5.574 1,283 -0.01(-0.16%)
Nov 03, 2022 5.583 263 -0.05(-0.93%)
Nov 02, 2022 5.635 5.635 5.635 5.635 551 -0.15(-2.58%)
Nov 01, 2022 5.969 6.136 5.785 5.785 1,074 -0.14(-2.37%)
Oct 31, 2022 5.925 5.925 5.828 5.925 2,013 +0.00(+0.00%)
Oct 28, 2022 5.881 5.925 5.881 5.925 702 +0.18(+3.20%)
Oct 27, 2022 6.101 6.101 5.666 5.742 3,887 -0.11(-1.93%)
Oct 26, 2022 5.486 5.855 5.486 5.855 2,030 +0.38(+6.89%)
Oct 25, 2022 5.679 5.679 5.477 5.477 570 +0.21(+4.00%)
Oct 24, 2022 5.267 145 -0.32(-5.81%)
Oct 21, 2022 5.591 5.591 5.591 5.591 200 +0.09(+1.59%)
Oct 20, 2022 5.574 5.574 5.504 5.504 1,281 -0.10(-1.72%)
Oct 19, 2022 5.512 5.600 5.512 5.600 925 -0.18(-3.04%)
Oct 18, 2022 5.925 5.925 5.504 5.776 2,551 +0.12(+2.17%)
Oct 17, 2022 5.916 5.916 5.618 5.653 3,676 -0.56(-9.04%)
Oct 14, 2022 6.436 6.436 5.916 6.215 1,679 +0.42(+7.27%)
Oct 13, 2022 5.846 5.935 5.793 5.793 1,530 -0.35(-5.71%)
Oct 12, 2022 6.311 6.583 6.144 6.144 1,126 -0.45(-6.85%)
Oct 11, 2022 6.434 6.596 6.434 6.596 879 -0.03(-0.46%)
Oct 07, 2022 6.627 234 -0.58(-8.04%)
Oct 05, 2022 7.207 129 +0.45(+6.62%)
Oct 04, 2022 6.759 6.759 6.759 6.759 704 +0.00(+0.00%)
Sep 30, 2022 6.759 305 -0.04(-0.65%)
Sep 28, 2022 6.803 306 -0.03(-0.39%)
Sep 27, 2022 6.557 6.829 6.557 6.829 966 -0.35(-4.89%)
Sep 26, 2022 7.180 7.180 7.180 7.180 404 +0.74(+11.44%)
Sep 23, 2022 6.671 7.224 6.443 6.443 2,837 +0.04(+0.55%)
Sep 20, 2022 6.408 173 +0.00(+0.00%)
Sep 16, 2022 6.408 484 -0.43(-6.29%)
Sep 15, 2022 6.838 6.838 6.791 6.838 2,555 -0.15(-2.11%)
Sep 14, 2022 7.189 7.189 6.985 6.985 551 -0.20(-2.84%)
Sep 13, 2022 6.908 7.189 6.899 7.189 1,481 -0.03(-0.36%)
Sep 12, 2022 7.264 7.264 7.198 7.215 1,814 +0.33(+4.87%)
Sep 08, 2022 6.880 329 +0.02(+0.24%)
Sep 07, 2022 7.013 7.013 6.864 6.864 1,523 -0.16(-2.25%)
Sep 06, 2022 7.022 7.022 7.022 7.022 1,221 +0.42(+6.38%)
Sep 02, 2022 7.189 7.303 6.583 6.601 8,601 -0.70(-9.61%)
Aug 31, 2022 7.303 227 -0.74(-9.17%)
Aug 29, 2022 8.040 141 +0.56(+7.51%)
Aug 26, 2022 7.564 7.564 7.479 7.479 455 +0.32(+4.54%)
Aug 25, 2022 7.347 7.724 7.154 7.154 721 -0.33(-4.45%)
Aug 24, 2022 7.136 7.553 7.136 7.487 1,397 -0.32(-4.16%)
Aug 23, 2022 7.900 7.900 7.812 7.812 437 +0.21(+2.77%)
Aug 19, 2022 7.601 193 -0.30(-3.78%)
Aug 18, 2022 7.935 8.150 7.900 7.900 541 -0.13(-1.64%)
Aug 17, 2022 8.606 8.606 7.777 8.032 1,773 -0.38(-4.55%)
Aug 16, 2022 7.479 8.415 7.479 8.415 5,209 +0.50(+6.28%)
Aug 15, 2022 8.040 10.04 7.224 7.918 186,574 +0.02(+0.22%)
Aug 12, 2022 7.667 8.047 7.667 7.900 6,203 +0.16(+2.12%)
Aug 11, 2022 7.900 7.900 7.736 7.736 2,831 +0.17(+2.29%)
Aug 10, 2022 7.355 7.969 7.355 7.563 4,073 -0.10(-1.35%)
Aug 09, 2022 7.321 7.779 7.321 7.667 2,259 -0.16(-1.99%)
Aug 08, 2022 8.531 8.531 6.966 7.822 28,823 -0.39(-4.74%)
Aug 05, 2022 8.989 9.508 8.194 8.211 34,259 -0.95(-10.38%)
Aug 04, 2022 9.490 11.04 9.075 9.162 59,158 -0.27(-2.84%)
Aug 03, 2022 9.499 10.16 8.885 9.430 19,567 -0.81(-7.93%)
Aug 02, 2022 12.40 12.40 8.712 10.24 126,883 -2.72(-21.00%)
Aug 01, 2022 7.779 13.22 7.589 12.96 307,518 +5.64(+76.98%)
Jul 29, 2022 7.326 7.326 7.326 7.326 397 +0.34(+4.86%)
Jul 28, 2022 6.439 6.986 6.439 6.986 726 +0.16(+2.31%)
Jul 26, 2022 6.828 266 -0.85(-11.04%)
Jul 25, 2022 6.785 7.675 6.785 7.675 1,631 +1.09(+16.54%)
Jul 22, 2022 7.321 7.321 6.586 6.586 680 -0.32(-4.63%)
Jul 20, 2022 6.906 438 +0.06(+0.88%)
Jul 19, 2022 6.845 6.845 6.845 6.845 423 +0.09(+1.28%)
Jul 18, 2022 6.759 6.759 6.759 6.759 351 +0.10(+1.56%)
Jul 15, 2022 6.880 6.880 6.655 6.655 458 -0.22(-3.27%)
Jul 14, 2022 6.828 6.880 6.785 6.880 1,623 +0.05(+0.76%)
Jul 13, 2022 6.828 6.828 6.828 6.828 624 -0.02(-0.25%)
Jul 11, 2022 6.845 59 +0.13(+1.93%)
Jul 08, 2022 6.716 6.716 6.716 6.716 214 -0.01(-0.19%)
Jul 07, 2022 6.729 6.729 6.729 6.729 231 +0.42(+6.65%)
Jul 06, 2022 6.310 6.310 6.310 6.310 518 +0.17(+2.82%)
Jul 05, 2022 6.681 6.681 6.137 6.137 444 -0.42(-6.46%)
Jul 01, 2022 6.560 6.560 6.560 6.560 570 -0.04(-0.65%)
Jun 30, 2022 6.638 6.638 6.068 6.603 651 -0.13(-1.93%)
Jun 29, 2022 6.871 6.871 6.310 6.733 1,593 -0.16(-2.38%)
Jun 28, 2022 6.871 6.897 6.292 6.897 1,726 +0.38(+5.84%)
Jun 27, 2022 6.292 6.655 6.068 6.517 1,662 +0.07(+1.07%)
Jun 24, 2022 6.448 6.448 6.353 6.448 3,568 +0.61(+10.36%)
Jun 22, 2022 5.843 94 +0.35(+6.29%)
Jun 17, 2022 5.497 215 +0.25(+4.78%)
Jun 16, 2022 5.246 5.246 5.246 5.246 676 -0.26(-4.71%)
Jun 15, 2022 5.298 5.506 5.298 5.506 455 -0.10(-1.81%)
Jun 13, 2022 5.607 229 +0.02(+0.42%)
Jun 10, 2022 5.584 5.584 5.584 5.584 139 -0.49(-8.05%)
Jun 09, 2022 6.073 6.073 6.073 6.073 437 +0.39(+6.86%)
Jun 08, 2022 5.679 5.683 5.683 5.683 244 -0.20(-3.37%)
Jun 03, 2022 5.881 70 +0.13(+2.32%)
Jun 02, 2022 5.763 5.763 5.566 5.748 2,858 +0.22(+3.91%)
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%)
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.