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 (%)
Feb 28, 2023 5.714 5.714 5.714 5.714 175 -0.21(-3.57%)
Feb 27, 2023 6.146 6.146 5.925 5.925 534 -0.06(-1.07%)
Feb 24, 2023 6.072 6.072 5.990 5.990 738 -0.11(-1.81%)
Feb 23, 2023 6.100 6.100 6.100 6.100 544 -0.16(-2.50%)
Feb 22, 2023 6.164 6.256 6.164 6.256 757 +0.09(+1.49%)
Feb 21, 2023 6.164 6.164 6.164 6.164 487 +0.00(+0.00%)
Feb 17, 2023 6.210 6.247 6.164 6.164 951 -0.16(-2.48%)
Feb 16, 2023 6.165 6.339 6.165 6.321 3,269 +0.21(+3.46%)
Feb 15, 2023 6.311 6.339 6.109 6.109 927 -0.23(-3.62%)
Feb 14, 2023 5.879 6.339 5.838 6.339 4,977 +0.04(+0.58%)
Feb 13, 2023 6.140 6.310 5.942 6.302 6,076 +0.32(+5.31%)
Feb 10, 2023 5.852 5.984 5.852 5.984 488 +0.50(+9.15%)
Feb 09, 2023 6.401 6.401 5.483 5.483 6,755 -0.50(-8.42%)
Feb 08, 2023 5.987 6.383 5.987 5.987 9,124 +0.21(+3.60%)
Feb 07, 2023 5.762 5.876 5.762 5.779 4,084 +0.05(+0.93%)
Feb 06, 2023 5.654 5.726 5.645 5.726 2,843 +0.21(+3.72%)
Feb 03, 2023 5.627 5.627 5.520 5.520 1,569 +0.16(+3.06%)
Feb 02, 2023 5.357 5.357 5.357 5.357 680 -0.04(-0.67%)
Feb 01, 2023 5.357 5.501 5.159 5.393 2,464 +0.05(+0.84%)
Jan 31, 2023 5.348 5.348 5.348 5.348 419 -0.01(-0.20%)
Jan 26, 2023 5.359 65 +0.38(+7.63%)
Jan 25, 2023 5.024 5.024 4.979 4.979 620 -0.04(-0.72%)
Jan 24, 2023 5.033 5.042 5.015 5.015 1,050 -0.10(-1.94%)
Jan 23, 2023 5.420 5.420 5.096 5.114 979 -0.43(-7.79%)
Jan 13, 2023 5.546 123 +0.27(+5.12%)
Jan 11, 2023 5.276 79 +0.12(+2.27%)
Jan 10, 2023 5.132 5.159 5.132 5.159 536 +0.45(+9.56%)
Jan 06, 2023 4.708 134 +0.04(+0.76%)
Dec 29, 2022 4.673 93 +0.16(+3.60%)
Dec 23, 2022 4.511 181 -0.28(-5.83%)
Dec 21, 2022 4.790 131 -0.01(-0.19%)
Dec 19, 2022 4.799 113 +0.05(+1.14%)
Dec 16, 2022 4.745 4.745 4.745 4.745 1,874 -0.81(-14.56%)
Dec 13, 2022 5.553 46 -0.39(-6.54%)
Dec 09, 2022 5.942 164 +0.26(+4.59%)
Dec 06, 2022 5.681 125 +0.02(+0.33%)
Dec 05, 2022 6.270 6.270 5.663 5.663 5,532 -0.56(-9.04%)
Dec 02, 2022 6.149 6.225 6.149 6.225 1,126 +0.08(+1.24%)
Nov 30, 2022 6.149 331 +0.00(+0.00%)
Nov 29, 2022 6.176 6.176 6.149 6.149 1,566 +0.00(+0.00%)
Nov 28, 2022 6.187 6.187 6.149 6.149 715 -0.02(-0.29%)
Nov 23, 2022 6.167 203 -0.14(-2.14%)
Nov 22, 2022 6.149 6.716 6.149 6.302 16,037 +0.12(+1.93%)
Nov 21, 2022 6.167 6.331 5.915 6.183 1,550 -0.37(-5.67%)
Nov 18, 2022 6.167 6.554 6.167 6.554 810 -0.06(-0.84%)
Nov 17, 2022 6.842 6.842 5.906 6.609 5,882 -0.25(-3.66%)
Nov 16, 2022 6.554 8.201 6.185 6.860 64,498 +0.74(+12.06%)
Nov 15, 2022 6.347 6.347 6.122 6.122 1,669 +0.14(+2.26%)
Nov 14, 2022 5.924 6.302 5.852 5.987 8,531 +0.26(+4.56%)
Nov 11, 2022 5.691 5.726 5.664 5.726 1,727 +0.09(+1.56%)
Nov 10, 2022 5.638 5.638 5.638 5.638 259 +0.04(+0.78%)
Nov 09, 2022 5.541 5.594 5.514 5.594 1,279 -0.01(-0.16%)
Nov 03, 2022 5.602 262 -0.05(-0.93%)
Nov 02, 2022 5.655 5.655 5.655 5.655 549 -0.15(-2.58%)
Nov 01, 2022 5.990 6.157 5.805 5.805 1,070 -0.14(-2.37%)
Oct 31, 2022 5.946 5.946 5.849 5.946 2,005 +0.00(+0.00%)
Oct 28, 2022 5.902 5.946 5.902 5.946 700 +0.18(+3.20%)
Oct 27, 2022 6.122 6.122 5.687 5.762 3,873 -0.11(-1.93%)
Oct 26, 2022 5.506 5.876 5.506 5.875 2,022 +0.38(+6.89%)
Oct 25, 2022 5.699 5.699 5.497 5.497 568 +0.21(+4.00%)
Oct 24, 2022 5.285 145 -0.33(-5.81%)
Oct 21, 2022 5.611 5.611 5.611 5.611 199 +0.09(+1.59%)
Oct 20, 2022 5.594 5.594 5.523 5.523 1,277 -0.10(-1.72%)
Oct 19, 2022 5.532 5.620 5.532 5.620 921 -0.18(-3.04%)
Oct 18, 2022 5.946 5.946 5.523 5.796 2,542 +0.12(+2.17%)
Oct 17, 2022 5.937 5.937 5.638 5.673 3,663 -0.56(-9.04%)
Oct 14, 2022 6.459 6.459 5.937 6.237 1,673 +0.42(+7.27%)
Oct 13, 2022 5.867 5.956 5.814 5.814 1,524 -0.35(-5.71%)
Oct 12, 2022 6.334 6.607 6.166 6.166 1,122 -0.45(-6.85%)
Oct 11, 2022 6.457 6.620 6.457 6.620 876 -0.03(-0.46%)
Oct 07, 2022 6.651 233 -0.58(-8.04%)
Oct 05, 2022 7.232 129 +0.45(+6.62%)
Oct 04, 2022 6.783 6.783 6.783 6.783 701 +0.00(+0.00%)
Sep 30, 2022 6.783 304 -0.04(-0.65%)
Sep 28, 2022 6.827 305 -0.03(-0.39%)
Sep 27, 2022 6.580 6.853 6.580 6.853 962 -0.35(-4.89%)
Sep 26, 2022 7.206 7.206 7.206 7.206 402 +0.74(+11.44%)
Sep 23, 2022 6.695 7.250 6.466 6.466 2,827 +0.04(+0.55%)
Sep 20, 2022 6.431 172 +0.00(+0.00%)
Sep 16, 2022 6.431 482 -0.43(-6.29%)
Sep 15, 2022 6.862 6.862 6.815 6.862 2,546 -0.15(-2.11%)
Sep 14, 2022 7.215 7.215 7.010 7.010 549 -0.20(-2.84%)
Sep 13, 2022 6.933 7.215 6.924 7.215 1,475 -0.03(-0.37%)
Sep 12, 2022 7.289 7.289 7.223 7.241 1,808 +0.34(+4.87%)
Sep 08, 2022 6.905 328 +0.02(+0.24%)
Sep 07, 2022 7.038 7.038 6.889 6.889 1,517 -0.16(-2.25%)
Sep 06, 2022 7.047 7.047 7.047 7.047 1,216 +0.42(+6.38%)
Sep 02, 2022 7.215 7.329 6.607 6.624 8,570 -0.70(-9.61%)
Aug 31, 2022 7.329 227 -0.74(-9.17%)
Aug 29, 2022 8.069 140 +0.56(+7.51%)
Aug 26, 2022 7.591 7.591 7.505 7.505 454 +0.33(+4.54%)
Aug 25, 2022 7.373 7.752 7.179 7.179 718 -0.33(-4.45%)
Aug 24, 2022 7.162 7.580 7.162 7.514 1,392 -0.33(-4.16%)
Aug 23, 2022 7.928 7.928 7.840 7.840 435 +0.21(+2.77%)
Aug 19, 2022 7.629 192 -0.30(-3.78%)
Aug 18, 2022 7.963 8.179 7.928 7.928 539 -0.13(-1.64%)
Aug 17, 2022 8.636 8.636 7.805 8.060 1,767 -0.38(-4.55%)
Aug 16, 2022 7.505 8.445 7.505 8.445 5,191 +0.50(+6.28%)
Aug 15, 2022 8.069 10.08 7.250 7.946 185,913 +0.02(+0.22%)
Aug 12, 2022 7.694 8.076 7.694 7.928 6,181 +0.16(+2.12%)
Aug 11, 2022 7.928 7.928 7.763 7.763 2,821 +0.17(+2.29%)
Aug 10, 2022 7.382 7.997 7.382 7.590 4,059 -0.10(-1.35%)
Aug 09, 2022 7.347 7.807 7.347 7.694 2,251 -0.16(-1.99%)
Aug 08, 2022 8.561 8.561 6.991 7.850 28,721 -0.39(-4.74%)
Aug 05, 2022 9.021 9.541 8.223 8.240 34,137 -0.95(-10.38%)
Aug 04, 2022 9.524 11.08 9.108 9.194 58,948 -0.27(-2.84%)
Aug 03, 2022 9.533 10.19 8.917 9.463 19,498 -0.82(-7.93%)
Aug 02, 2022 12.45 12.45 8.743 10.28 126,434 -2.73(-21.00%)
Aug 01, 2022 7.807 13.27 7.616 13.01 306,428 +5.66(+76.98%)
Jul 29, 2022 7.352 7.352 7.352 7.352 396 +0.34(+4.86%)
Jul 28, 2022 6.462 7.011 6.462 7.011 724 +0.16(+2.31%)
Jul 26, 2022 6.852 265 -0.85(-11.04%)
Jul 25, 2022 6.809 7.703 6.809 7.703 1,625 +1.09(+16.54%)
Jul 22, 2022 7.347 7.347 6.610 6.610 677 -0.32(-4.63%)
Jul 20, 2022 6.931 436 +0.06(+0.88%)
Jul 19, 2022 6.870 6.870 6.870 6.870 421 +0.09(+1.28%)
Jul 18, 2022 6.783 6.783 6.783 6.783 350 +0.10(+1.56%)
Jul 15, 2022 6.905 6.905 6.679 6.679 456 -0.23(-3.27%)
Jul 14, 2022 6.852 6.905 6.809 6.905 1,617 +0.05(+0.76%)
Jul 13, 2022 6.852 6.852 6.852 6.852 622 -0.02(-0.25%)
Jul 11, 2022 6.870 58 +0.13(+1.93%)
Jul 08, 2022 6.740 6.740 6.740 6.740 213 -0.01(-0.19%)
Jul 07, 2022 6.753 6.753 6.753 6.753 230 +0.42(+6.65%)
Jul 06, 2022 6.332 6.332 6.332 6.332 516 +0.17(+2.82%)
Jul 05, 2022 6.705 6.705 6.159 6.159 442 -0.43(-6.46%)
Jul 01, 2022 6.584 6.584 6.584 6.584 568 -0.04(-0.65%)
Jun 30, 2022 6.662 6.662 6.089 6.627 649 -0.13(-1.93%)
Jun 29, 2022 6.896 6.896 6.332 6.757 1,587 -0.16(-2.38%)
Jun 28, 2022 6.896 6.922 6.315 6.922 1,720 +0.38(+5.84%)
Jun 27, 2022 6.315 6.679 6.089 6.540 1,656 +0.07(+1.07%)
Jun 24, 2022 6.471 6.471 6.375 6.471 3,555 +0.61(+10.36%)
Jun 22, 2022 5.864 94 +0.35(+6.29%)
Jun 17, 2022 5.517 214 +0.25(+4.78%)
Jun 16, 2022 5.265 5.265 5.265 5.265 674 -0.26(-4.71%)
Jun 15, 2022 5.317 5.525 5.317 5.525 454 -0.10(-1.81%)
Jun 13, 2022 5.627 228 +0.02(+0.42%)
Jun 10, 2022 5.603 5.603 5.603 5.603 139 -0.49(-8.05%)
Jun 09, 2022 6.094 6.094 6.094 6.094 435 +0.39(+6.86%)
Jun 08, 2022 5.699 5.703 5.703 5.703 243 -0.20(-3.37%)
Jun 03, 2022 5.902 70 +0.13(+2.32%)
Jun 02, 2022 5.783 5.783 5.586 5.768 2,848 +0.22(+3.91%)
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.