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 )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 2, 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 (%)
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%)
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.