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 UNCHANGED
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 (%)
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%)
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.