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 (%)
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%)
Apr 01, 2022 7.728 8.199 7.728 8.199 1,436 -0.03(-0.36%)
Mar 31, 2022 7.966 8.636 7.711 8.228 5,983 -0.23(-2.71%)
Mar 30, 2022 9.331 10.32 7.898 8.458 65,693 -0.49(-5.50%)
Mar 29, 2022 6.786 9.967 6.786 8.950 174,429 +2.42(+37.01%)
Mar 28, 2022 7.550 7.550 6.532 6.532 2,211 -0.25(-3.75%)
Mar 25, 2022 6.880 6.880 6.786 6.786 3,227 -0.09(-1.31%)
Mar 24, 2022 6.956 6.956 6.876 6.876 701 +0.21(+3.19%)
Mar 23, 2022 6.489 6.944 6.379 6.663 1,664 +0.05(+0.71%)
Mar 22, 2022 6.650 6.650 6.617 6.617 4,170 +0.22(+3.45%)
Mar 21, 2022 6.422 6.685 6.392 6.396 3,716 +0.20(+3.28%)
Mar 18, 2022 6.702 6.880 6.091 6.193 6,640 -0.43(-6.53%)
Mar 17, 2022 6.167 6.625 5.938 6.625 5,546 +0.09(+1.43%)
Mar 16, 2022 6.532 6.532 6.532 6.532 650 -0.41(-5.87%)
Mar 15, 2022 6.939 6.939 6.939 6.939 251 +0.33(+5.01%)
Mar 11, 2022 6.608 273 -0.25(-3.59%)
Mar 10, 2022 6.854 6.854 6.854 6.854 541 -0.36(-4.94%)
Mar 09, 2022 7.126 7.210 7.126 7.210 1,998 -0.20(-2.75%)
Mar 08, 2022 7.414 7.434 7.414 7.414 2,848 -0.01(-0.11%)
Mar 07, 2022 7.881 7.881 7.423 7.423 7,110 -0.39(-4.99%)
Mar 04, 2022 7.813 7.813 7.813 7.813 828 -0.08(-0.97%)
Mar 03, 2022 7.889 7.889 7.889 7.889 347 -0.36(-4.31%)
Mar 02, 2022 8.245 8.245 8.067 8.245 3,899 +0.36(+4.51%)
Mar 01, 2022 8.144 8.339 7.889 7.889 5,197 -0.25(-3.12%)
Feb 28, 2022 8.271 8.381 8.131 8.143 1,049 +0.26(+3.33%)
Feb 25, 2022 7.635 7.881 7.635 7.881 1,396 +0.15(+1.98%)
Feb 24, 2022 7.227 7.728 7.227 7.728 1,834 -0.72(-8.52%)
Feb 23, 2022 8.162 8.448 7.804 8.448 5,555 +0.91(+12.02%)
Feb 22, 2022 8.941 9.284 6.914 7.541 24,626 -1.55(-17.08%)
Feb 18, 2022 9.095 0 -0.40(-4.19%)
Feb 17, 2022 9.492 9.492 9.492 9.492 253 -0.07(-0.71%)
Feb 16, 2022 9.552 9.585 9.552 9.560 1,987 -0.03(-0.35%)
Feb 15, 2022 9.586 9.594 9.586 9.594 1,594 +0.08(+0.80%)
Feb 11, 2022 9.518 628 +0.13(+1.43%)
Feb 09, 2022 9.384 391 +0.23(+2.57%)
Feb 08, 2022 9.308 9.644 9.149 9.149 17,915 -0.45(-4.72%)
Feb 07, 2022 8.855 9.602 8.730 9.602 2,005 +0.44(+4.85%)
Feb 03, 2022 9.157 680 -0.19(-2.06%)
Feb 02, 2022 8.612 9.367 8.612 9.350 2,674 -0.32(-3.30%)
Feb 01, 2022 8.721 9.669 8.721 9.669 2,956 +0.95(+10.87%)
Jan 31, 2022 8.701 8.721 8.701 8.721 1,080 +0.03(+0.29%)
Jan 28, 2022 8.696 8.696 8.696 8.696 616 -0.11(-1.24%)
Jan 27, 2022 8.805 8.805 8.805 8.805 1,225 -0.02(-0.19%)
Jan 26, 2022 8.864 8.922 8.822 8.822 2,427 -0.16(-1.77%)
Jan 25, 2022 8.998 8.998 8.805 8.981 4,589 +0.04(+0.47%)
Jan 24, 2022 9.283 9.283 8.453 8.939 8,289 -0.37(-3.96%)
Jan 21, 2022 9.853 9.872 9.191 9.308 6,383 -0.67(-6.70%)
Jan 20, 2022 9.937 10.26 9.937 9.977 2,212 +0.04(+0.40%)
Jan 19, 2022 9.938 9.938 9.937 9.937 1,124 +0.00(+0.00%)
Jan 18, 2022 9.937 9.937 9.937 9.937 1,138 -0.11(-1.09%)
Jan 14, 2022 10.05 0 +0.06(+0.59%)
Jan 13, 2022 9.988 9.991 9.929 9.988 2,850 -0.14(-1.37%)
Jan 12, 2022 9.953 10.13 9.551 10.13 3,505 +0.17(+1.68%)
Jan 11, 2022 9.946 10.48 9.585 9.958 2,847 +0.10(+1.06%)
Jan 10, 2022 9.895 10.19 9.853 9.853 5,031 -0.84(-7.84%)
Jan 07, 2022 9.608 10.73 9.593 10.69 3,639 +0.39(+3.74%)
Jan 06, 2022 10.48 10.48 9.979 10.31 7,063 -0.60(-5.46%)
Jan 05, 2022 11.52 11.52 10.69 10.90 5,378 -0.38(-3.35%)
Jan 04, 2022 11.32 11.32 10.90 11.28 6,028 +0.01(+0.08%)
Jan 03, 2022 11.34 11.71 11.03 11.27 8,878 -0.11(-0.96%)
Dec 31, 2021 11.37 11.54 11.11 11.38 2,962 -0.18(-1.53%)
Dec 30, 2021 11.09 11.73 11.09 11.56 5,541 +0.22(+1.92%)
Dec 29, 2021 11.64 11.64 11.32 11.34 4,313 -0.13(-1.10%)
Dec 28, 2021 11.97 11.97 11.39 11.46 4,955 -0.02(-0.21%)
Dec 27, 2021 12.54 12.54 11.33 11.49 5,873 -1.05(-8.37%)
Dec 23, 2021 12.16 12.58 11.74 12.54 14,537 +1.09(+9.52%)
Dec 22, 2021 10.62 12.16 10.62 11.45 7,693 +0.54(+5.00%)
Dec 21, 2021 10.81 11.00 10.78 10.90 2,970 +0.17(+1.56%)
Dec 20, 2021 11.74 11.74 10.42 10.73 3,269 -0.60(-5.33%)
Dec 17, 2021 9.871 11.34 9.021 11.34 57,996 +1.43(+14.38%)
Dec 16, 2021 9.384 9.929 9.384 9.912 6,650 +0.03(+0.25%)
Dec 15, 2021 9.400 9.904 8.914 9.887 23,895 +0.33(+3.47%)
Dec 14, 2021 10.15 10.15 9.300 9.556 6,711 -0.53(-5.28%)
Dec 13, 2021 10.73 11.57 9.359 10.09 30,103 -0.78(-7.18%)
Dec 10, 2021 11.49 11.99 9.862 10.87 68,905 -0.29(-2.56%)
Dec 09, 2021 11.25 12.51 10.50 11.15 92,512 -0.18(-1.55%)
Dec 08, 2021 9.560 11.59 9.015 11.33 136,030 +1.86(+19.66%)
Dec 07, 2021 8.268 9.677 8.268 9.468 108,431 +0.81(+9.29%)
Dec 06, 2021 9.350 9.895 7.883 8.663 151,248 -0.02(-0.19%)
Dec 03, 2021 8.973 9.015 7.598 8.679 105,878 -0.34(-3.72%)
Dec 02, 2021 9.887 9.937 8.797 9.015 121,948 -1.24(-12.10%)
Dec 01, 2021 9.602 11.53 9.308 10.26 255,080 +0.77(+8.13%)
Nov 30, 2021 9.971 9.971 9.392 9.484 12,461 -0.33(-3.33%)
Nov 29, 2021 10.88 11.01 9.171 9.811 75,050 -0.78(-7.34%)
Nov 26, 2021 10.36 11.29 10.36 10.59 9,272 -0.93(-8.10%)
Nov 24, 2021 11.53 12.23 11.17 11.52 17,143 -0.47(-3.92%)
Nov 23, 2021 12.82 12.96 11.46 11.99 17,460 -1.12(-8.51%)
Nov 22, 2021 12.96 13.64 12.70 13.11 16,003 -0.62(-4.52%)
Nov 19, 2021 13.65 13.97 13.54 13.73 13,545 -0.03(-0.18%)
Nov 18, 2021 14.01 14.08 13.64 13.75 40,984 -0.53(-3.70%)
Nov 17, 2021 13.87 15.04 13.87 14.28 62,782 -1.58(-9.99%)
Nov 16, 2021 12.63 16.29 12.23 15.87 176,882 +2.95(+22.86%)
Nov 15, 2021 14.28 14.28 11.73 12.91 136,656 -1.20(-8.49%)
Nov 12, 2021 16.02 16.02 13.80 14.11 133,874 -0.41(-2.81%)
Nov 11, 2021 15.14 16.01 14.18 14.52 126,225 -1.70(-10.46%)
Nov 10, 2021 15.31 16.22 16.22 402,772 -0.42(-2.50%)
Nov 09, 2021 15.50 16.87 13.72 16.63 532,305 -0.19(-1.14%)
Nov 08, 2021 16.94 19.13 14.05 16.82 1,203,069 +0.79(+4.93%)
Nov 05, 2021 24.32 25.50 15.19 16.03 11,217,810 +2.31(+16.85%)
Nov 04, 2021 10.27 20.65 10.06 13.72 5,647,341 +0.88(+6.87%)
Nov 03, 2021 6.436 20.99 6.291 12.84 11,086,004 +6.39(+99.23%)
Nov 02, 2021 5.986 6.445 5.986 6.445 3,112 +0.50(+8.39%)
Nov 01, 2021 5.842 5.947 5.821 5.946 1,299 +0.12(+2.14%)
Oct 27, 2021 5.821 5.821 5.821 194 +0.02(+0.29%)
Oct 26, 2021 6.445 5.671 5.804 4,246 -0.47(-7.43%)
Oct 25, 2021 6.270 6.270 6.270 6.270 962 +0.04(+0.67%)
Oct 22, 2021 5.821 6.245 5.821 6.228 1,392 -0.02(-0.33%)
Oct 21, 2021 6.282 6.282 6.249 6.249 741 +0.01(+0.20%)
Oct 20, 2021 6.337 6.337 6.237 6.237 917 +0.07(+1.08%)
Oct 19, 2021 6.129 6.228 6.129 6.170 1,103 +0.05(+0.81%)
Oct 18, 2021 6.112 6.170 6.112 6.121 5,025 -0.23(-3.60%)
Oct 15, 2021 6.361 6.361 6.349 6.349 6,451 +0.00(+0.05%)
Oct 14, 2021 6.346 6.346 6.346 6.346 721 +0.23(+3.83%)
Oct 13, 2021 6.485 6.486 6.112 6.112 5,107 -0.22(-3.48%)
Oct 12, 2021 6.478 6.478 6.204 6.332 3,207 -0.28(-4.21%)
Oct 11, 2021 6.611 6.611 6.611 6.611 453 -0.07(-1.00%)
Oct 08, 2021 6.761 6.761 6.677 6.677 1,241 -0.12(-1.83%)
Oct 07, 2021 6.985 6.985 6.395 6.802 1,560 -0.40(-5.54%)
Oct 05, 2021 7.201 7.201 7.201 162 -0.05(-0.69%)
Oct 04, 2021 7.334 7.334 7.251 7.251 1,963 -0.14(-1.93%)
Oct 01, 2021 7.394 7.394 7.394 7.394 610 +0.06(+0.81%)
Sep 30, 2021 7.545 7.545 7.334 7.334 1,214 -0.02(-0.34%)
Sep 29, 2021 7.363 7.363 7.359 7.359 1,024 -0.18(-2.37%)
Sep 27, 2021 7.538 7.538 7.538 557 -0.25(-3.25%)
Sep 24, 2021 7.792 8.033 7.792 7.792 1,619 +0.28(+3.76%)
Sep 23, 2021 7.509 7.509 7.509 7.509 592 -0.02(-0.22%)
Sep 22, 2021 7.850 7.916 7.093 7.526 51,712 -0.08(-1.09%)
Sep 21, 2021 8.611 8.611 7.534 7.609 7,261 +0.37(+5.17%)
Sep 20, 2021 7.235 7.235 7.235 7.235 853 +0.04(+0.58%)
Sep 17, 2021 7.908 8.083 7.193 7.193 9,052 -0.30(-4.00%)
Sep 16, 2021 8.149 8.357 7.492 7.492 17,289 -0.62(-7.59%)
Sep 15, 2021 8.274 8.316 8.108 8.108 3,895 -0.26(-3.08%)
Sep 14, 2021 8.316 8.752 8.316 8.366 15,986 -0.14(-1.69%)
Sep 13, 2021 9.147 9.147 8.509 8.509 2,574 -0.68(-7.40%)
Sep 10, 2021 9.205 9.293 9.189 9.189 4,278 -0.37(-3.91%)
Sep 09, 2021 9.438 9.563 9.028 9.563 1,348 +0.25(+2.63%)
Sep 08, 2021 9.621 9.812 9.318 9.318 6,339 -0.25(-2.57%)
Sep 07, 2021 9.405 9.970 9.405 9.563 7,786 -0.37(-3.69%)
Sep 03, 2021 9.605 10.01 9.550 9.929 6,822 +0.07(+0.76%)
Sep 02, 2021 9.646 9.854 9.646 9.854 2,882 -0.05(-0.50%)
Sep 01, 2021 10.25 10.28 9.748 9.904 14,438 +0.16(+1.60%)
Aug 31, 2021 9.394 10.11 9.311 9.748 11,562 -0.15(-1.50%)
Aug 30, 2021 10.44 10.75 9.460 9.896 19,433 -1.70(-14.68%)
Aug 27, 2021 11.52 11.60 11.02 11.60 11,200 +0.66(+6.01%)
Aug 26, 2021 14.48 14.64 10.91 10.94 43,633 -2.43(-18.15%)
Aug 25, 2021 10.55 16.29 10.34 13.37 82,595 +5.03(+60.42%)
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.