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 (%)
Nov 30, 2021 10.01 10.01 9.426 9.518 12,417 -0.33(-3.33%)
Nov 29, 2021 10.92 11.05 9.204 9.846 74,784 -0.78(-7.34%)
Nov 26, 2021 10.39 11.33 10.39 10.63 9,239 -0.94(-8.10%)
Nov 24, 2021 11.57 12.27 11.21 11.56 17,082 -0.47(-3.92%)
Nov 23, 2021 12.87 13.00 11.50 12.03 17,398 -1.12(-8.51%)
Nov 22, 2021 13.01 13.68 12.74 13.15 15,946 -0.62(-4.52%)
Nov 19, 2021 13.70 14.02 13.59 13.78 13,497 -0.03(-0.18%)
Nov 18, 2021 14.06 14.13 13.69 13.80 40,839 -0.53(-3.70%)
Nov 17, 2021 13.92 15.10 13.92 14.33 62,559 -1.59(-9.99%)
Nov 16, 2021 12.67 16.34 12.27 15.92 176,255 +2.96(+22.86%)
Nov 15, 2021 14.33 14.33 11.78 12.96 136,171 -1.20(-8.49%)
Nov 12, 2021 16.07 16.07 13.84 14.16 133,400 -0.41(-2.81%)
Nov 11, 2021 15.20 16.06 14.23 14.57 125,777 -1.70(-10.46%)
Nov 10, 2021 15.36 16.27 16.27 401,344 -0.42(-2.50%)
Nov 09, 2021 15.56 16.93 13.77 16.69 530,418 -0.19(-1.14%)
Nov 08, 2021 17.00 19.19 14.10 16.88 1,198,804 +0.79(+4.93%)
Nov 05, 2021 24.41 25.59 15.25 16.09 11,178,044 +2.32(+16.85%)
Nov 04, 2021 10.31 20.72 10.10 13.77 5,627,321 +0.88(+6.87%)
Nov 03, 2021 6.459 21.06 6.313 12.88 11,046,704 +6.42(+99.23%)
Nov 02, 2021 6.008 6.468 6.008 6.468 3,101 +0.50(+8.39%)
Nov 01, 2021 5.862 5.968 5.842 5.967 1,295 +0.13(+2.14%)
Oct 27, 2021 5.842 5.842 5.842 194 +0.02(+0.29%)
Oct 26, 2021 6.468 5.691 5.825 4,231 -0.47(-7.43%)
Oct 25, 2021 6.292 6.292 6.292 6.292 958 +0.04(+0.67%)
Oct 22, 2021 5.842 6.267 5.842 6.251 1,387 -0.02(-0.33%)
Oct 21, 2021 6.305 6.305 6.271 6.271 739 +0.01(+0.20%)
Oct 20, 2021 6.359 6.359 6.259 6.259 914 +0.07(+1.08%)
Oct 19, 2021 6.151 6.251 6.151 6.192 1,100 +0.05(+0.81%)
Oct 18, 2021 6.134 6.192 6.134 6.143 5,007 -0.23(-3.60%)
Oct 15, 2021 6.384 6.384 6.371 6.372 6,428 +0.00(+0.05%)
Oct 14, 2021 6.369 6.369 6.369 6.369 718 +0.24(+3.83%)
Oct 13, 2021 6.508 6.509 6.134 6.134 5,089 -0.22(-3.48%)
Oct 12, 2021 6.501 6.501 6.226 6.355 3,195 -0.28(-4.21%)
Oct 11, 2021 6.634 6.634 6.634 6.634 451 -0.07(-1.00%)
Oct 08, 2021 6.785 6.785 6.701 6.701 1,236 -0.13(-1.83%)
Oct 07, 2021 7.010 7.010 6.418 6.826 1,555 -0.40(-5.54%)
Oct 05, 2021 7.227 7.227 7.227 161 -0.05(-0.69%)
Oct 04, 2021 7.360 7.360 7.277 7.277 1,956 -0.14(-1.93%)
Oct 01, 2021 7.420 7.420 7.420 7.420 608 +0.06(+0.81%)
Sep 30, 2021 7.571 7.571 7.360 7.360 1,210 -0.03(-0.34%)
Sep 29, 2021 7.390 7.390 7.386 7.386 1,020 -0.18(-2.37%)
Sep 27, 2021 7.565 7.565 7.565 556 -0.25(-3.25%)
Sep 24, 2021 7.819 8.061 7.819 7.819 1,614 +0.28(+3.76%)
Sep 23, 2021 7.536 7.536 7.536 7.536 590 -0.02(-0.22%)
Sep 22, 2021 7.878 7.945 7.118 7.552 51,529 -0.08(-1.09%)
Sep 21, 2021 8.641 8.641 7.561 7.636 7,235 +0.38(+5.17%)
Sep 20, 2021 7.260 7.260 7.260 7.260 850 +0.04(+0.58%)
Sep 17, 2021 7.936 8.112 7.219 7.219 9,020 -0.30(-4.00%)
Sep 16, 2021 8.178 8.387 7.519 7.519 17,227 -0.62(-7.59%)
Sep 15, 2021 8.303 8.345 8.137 8.137 3,881 -0.26(-3.08%)
Sep 14, 2021 8.345 8.783 8.345 8.395 15,930 -0.14(-1.69%)
Sep 13, 2021 9.180 9.180 8.539 8.539 2,565 -0.68(-7.40%)
Sep 10, 2021 9.238 9.326 9.221 9.221 4,263 -0.38(-3.91%)
Sep 09, 2021 9.472 9.597 9.061 9.597 1,343 +0.25(+2.63%)
Sep 08, 2021 9.655 9.847 9.351 9.351 6,317 -0.25(-2.57%)
Sep 07, 2021 9.438 10.01 9.438 9.597 7,758 -0.37(-3.69%)
Sep 03, 2021 9.639 10.05 9.584 9.964 6,797 +0.08(+0.76%)
Sep 02, 2021 9.680 9.889 9.680 9.889 2,872 -0.05(-0.50%)
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.