Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

5.060 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.475 6.475 5.919 6.442 667 -0.13(-1.93%)
Jun 29, 2022 6.703 6.703 6.155 6.568 1,633 -0.16(-2.38%)
Jun 28, 2022 6.703 6.728 6.138 6.728 1,769 +0.37(+5.84%)
Jun 27, 2022 6.138 6.492 5.919 6.357 1,704 +0.07(+1.07%)
Jun 24, 2022 6.290 6.290 6.197 6.290 3,657 +0.59(+10.35%)
Jun 22, 2022 5.700 97 +0.34(+6.29%)
Jun 17, 2022 5.363 220 +0.24(+4.78%)
Jun 16, 2022 5.118 5.118 5.118 5.118 693 -0.25(-4.71%)
Jun 15, 2022 5.169 5.371 5.169 5.371 467 -0.10(-1.81%)
Jun 13, 2022 5.470 234 +0.02(+0.42%)
Jun 10, 2022 5.447 5.447 5.447 5.447 143 -0.48(-8.05%)
Jun 09, 2022 5.924 5.924 5.924 5.924 448 +0.38(+6.86%)
Jun 08, 2022 5.540 5.544 5.544 5.544 250 -0.19(-3.37%)
Jun 03, 2022 5.737 72 +0.13(+2.32%)
Jun 02, 2022 5.621 5.621 5.430 5.607 2,930 +0.21(+3.91%)
May 31, 2022 5.396 250 -0.08(-1.39%)
May 27, 2022 5.143 5.480 5.143 5.472 2,806 +0.14(+2.69%)
May 26, 2022 4.764 5.379 4.764 5.329 3,473 +0.41(+8.40%)
May 25, 2022 4.916 4.916 4.916 4.916 1,372 -0.05(-1.10%)
May 24, 2022 4.946 5.025 4.946 4.970 3,199 -0.00(-0.08%)
May 20, 2022 4.975 125 -0.40(-7.38%)
May 19, 2022 5.742 5.742 4.916 5.371 4,088 +0.46(+9.26%)
May 18, 2022 5.051 5.051 4.916 4.916 1,499 -0.28(-5.36%)
May 17, 2022 5.059 5.236 5.059 5.194 2,426 +0.08(+1.48%)
May 16, 2022 5.337 5.801 4.637 5.118 4,719 -0.68(-11.77%)
May 12, 2022 5.801 293 -0.38(-6.16%)
May 10, 2022 6.182 50 +0.01(+0.13%)
May 09, 2022 6.173 6.173 6.173 6.173 414 -0.01(-0.13%)
May 06, 2022 6.173 6.182 6.173 6.182 530 +0.39(+6.71%)
May 05, 2022 6.029 6.029 5.793 5.793 1,052 -0.39(-6.29%)
May 04, 2022 6.124 6.182 6.124 6.182 1,041 +0.14(+2.33%)
May 03, 2022 6.041 6.041 6.041 6.041 588 -0.10(-1.62%)
Apr 28, 2022 6.140 176 -0.07(-1.07%)
Apr 27, 2022 6.206 6.206 6.206 6.206 453 -0.02(-0.32%)
Apr 26, 2022 6.372 6.372 6.223 6.226 1,344 +0.01(+0.18%)
Apr 25, 2022 6.504 6.504 6.215 6.215 1,135 -0.81(-11.54%)
Apr 22, 2022 7.026 7.026 7.026 7.026 287 +0.02(+0.35%)
Apr 21, 2022 6.372 7.009 6.372 7.001 1,625 +0.44(+6.68%)
Apr 20, 2022 6.562 6.562 6.562 6.562 454 -0.06(-0.88%)
Apr 14, 2022 6.620 235 +0.25(+3.90%)
Apr 13, 2022 6.537 6.537 6.372 6.372 1,054 -0.28(-4.23%)
Apr 12, 2022 6.637 6.653 6.637 6.653 606 -0.01(-0.12%)
Apr 11, 2022 6.662 6.662 6.662 6.662 485 -0.28(-4.05%)
Apr 08, 2022 6.943 6.943 6.943 6.943 714 -0.00(-0.00%)
Apr 07, 2022 7.655 7.655 6.943 6.943 9,066 -0.67(-8.80%)
Apr 06, 2022 7.613 7.613 7.613 7.613 802 -0.01(-0.12%)
Apr 05, 2022 7.572 7.622 7.572 7.622 1,054 +0.04(+0.55%)
Apr 04, 2022 7.456 7.936 7.456 7.580 4,142 -0.42(-5.23%)
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.