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 )

5.690 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 8.458 8.478 8.458 8.478 1,111 +0.02(+0.29%)
Jan 28, 2022 8.453 8.453 8.453 8.453 634 -0.11(-1.24%)
Jan 27, 2022 8.559 8.559 8.559 8.559 1,261 -0.02(-0.19%)
Jan 26, 2022 8.616 8.673 8.575 8.575 2,497 -0.15(-1.77%)
Jan 25, 2022 8.747 8.747 8.559 8.730 4,721 +0.04(+0.47%)
Jan 24, 2022 9.024 9.024 8.217 8.689 8,527 -0.36(-3.96%)
Jan 21, 2022 9.578 9.596 8.934 9.048 6,566 -0.65(-6.70%)
Jan 20, 2022 9.659 9.969 9.659 9.698 2,275 +0.04(+0.40%)
Jan 19, 2022 9.660 9.660 9.660 9.660 1,156 +0.00(+0.00%)
Jan 18, 2022 9.659 9.659 9.659 9.659 1,171 -0.11(-1.09%)
Jan 14, 2022 9.765 0 +0.06(+0.59%)
Jan 13, 2022 9.708 9.712 9.651 9.708 2,931 -0.13(-1.37%)
Jan 12, 2022 9.675 9.843 9.285 9.843 3,606 +0.16(+1.68%)
Jan 11, 2022 9.668 10.19 9.317 9.680 2,929 +0.10(+1.06%)
Jan 10, 2022 9.619 9.908 9.578 9.578 5,175 -0.82(-7.84%)
Jan 07, 2022 9.340 10.43 9.325 10.39 3,744 +0.37(+3.74%)
Jan 06, 2022 10.19 10.19 9.700 10.02 7,266 -0.58(-5.46%)
Jan 05, 2022 11.20 11.20 10.39 10.60 5,532 -0.37(-3.35%)
Jan 04, 2022 11.00 11.00 10.60 10.96 6,201 +0.01(+0.08%)
Jan 03, 2022 11.02 11.38 10.72 10.95 9,133 -0.11(-0.96%)
Dec 31, 2021 11.05 11.22 10.80 11.06 3,047 -0.17(-1.53%)
Dec 30, 2021 10.78 11.40 10.78 11.23 5,700 +0.21(+1.92%)
Dec 29, 2021 11.31 11.31 11.00 11.02 4,437 -0.12(-1.10%)
Dec 28, 2021 11.64 11.64 11.07 11.14 5,098 -0.02(-0.21%)
Dec 27, 2021 12.19 12.19 11.01 11.17 6,041 -1.02(-8.37%)
Dec 23, 2021 11.82 12.23 11.41 12.19 14,955 +1.06(+9.52%)
Dec 22, 2021 10.33 11.82 10.33 11.13 7,915 +0.53(+5.00%)
Dec 21, 2021 10.51 10.69 10.48 10.60 3,055 +0.16(+1.56%)
Dec 20, 2021 11.41 11.41 10.12 10.43 3,363 -0.59(-5.33%)
Dec 17, 2021 9.595 11.02 8.769 11.02 59,664 +1.39(+14.38%)
Dec 16, 2021 9.121 9.651 9.121 9.635 6,841 +0.02(+0.25%)
Dec 15, 2021 9.138 9.627 8.665 9.611 24,582 +0.32(+3.47%)
Dec 14, 2021 9.863 9.863 9.040 9.289 6,904 -0.52(-5.28%)
Dec 13, 2021 10.43 11.25 9.097 9.806 30,968 -0.76(-7.18%)
Dec 10, 2021 11.17 11.66 9.586 10.56 70,886 -0.28(-2.56%)
Dec 09, 2021 10.93 12.16 10.21 10.84 95,171 -0.17(-1.55%)
Dec 08, 2021 9.293 11.27 8.763 11.01 139,941 +1.81(+19.66%)
Dec 07, 2021 8.037 9.407 8.037 9.203 111,549 +0.78(+9.29%)
Dec 06, 2021 9.089 9.619 7.662 8.420 155,596 -0.02(-0.19%)
Dec 03, 2021 8.722 8.763 7.385 8.437 108,922 -0.33(-3.72%)
Dec 02, 2021 9.611 9.659 8.551 8.763 125,454 -1.21(-12.10%)
Dec 01, 2021 9.333 11.21 9.048 9.969 262,413 +0.75(+8.13%)
Nov 30, 2021 9.692 9.692 9.130 9.219 12,819 -0.32(-3.33%)
Nov 29, 2021 10.57 10.70 8.915 9.537 77,208 -0.76(-7.34%)
Nov 26, 2021 10.07 10.98 10.07 10.29 9,539 -0.91(-8.10%)
Nov 24, 2021 11.21 11.88 10.86 11.20 17,636 -0.46(-3.92%)
Nov 23, 2021 12.46 12.59 11.14 11.66 17,962 -1.08(-8.51%)
Nov 22, 2021 12.60 13.25 12.34 12.74 16,463 -0.60(-4.52%)
Nov 19, 2021 13.27 13.58 13.16 13.34 13,934 -0.02(-0.18%)
Nov 18, 2021 13.62 13.68 13.26 13.37 42,162 -0.51(-3.70%)
Nov 17, 2021 13.48 14.62 13.48 13.88 64,587 -1.54(-9.99%)
Nov 16, 2021 12.28 15.83 11.88 15.42 181,967 +2.87(+22.86%)
Nov 15, 2021 13.88 13.88 11.41 12.55 140,584 -1.16(-8.49%)
Nov 12, 2021 15.57 15.57 13.41 13.72 137,723 -0.40(-2.81%)
Nov 11, 2021 14.72 15.56 13.78 14.11 129,853 -1.65(-10.46%)
Nov 10, 2021 14.88 15.76 15.76 414,351 -0.40(-2.50%)
Nov 09, 2021 15.07 16.40 13.34 16.17 547,608 -0.19(-1.14%)
Nov 08, 2021 16.47 18.59 13.66 16.35 1,237,654 +0.77(+4.93%)
Nov 05, 2021 23.64 24.78 14.77 15.58 11,540,293 +2.25(+16.85%)
Nov 04, 2021 9.983 20.07 9.781 13.34 5,809,688 +0.86(+6.87%)
Nov 03, 2021 6.256 20.40 6.115 12.48 11,404,698 +6.22(+99.23%)
Nov 02, 2021 5.819 6.265 5.819 6.265 3,201 +0.48(+8.39%)
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.