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 )

5.110 -0.010 (-0.20%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 23, 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 (%)
Sep 23, 2024 4.915 5.110 4.915 5.110 879 -0.01(-0.20%)
Sep 20, 2024 4.561 5.260 4.561 5.120 11,124 +0.61(+13.52%)
Sep 19, 2024 4.930 4.930 4.510 4.510 337 -0.01(-0.22%)
Sep 18, 2024 4.500 4.740 4.500 4.520 2,856 +0.00(+0.11%)
Sep 17, 2024 4.510 4.550 4.495 4.515 1,101 -0.04(-0.77%)
Sep 13, 2024 4.550 510 -0.05(-1.09%)
Sep 12, 2024 4.620 4.620 4.600 4.600 1,854 +0.00(+0.00%)
Sep 11, 2024 4.600 4.600 4.600 4.600 697 -0.04(-0.86%)
Sep 10, 2024 4.640 4.640 4.640 4.640 244 -0.01(-0.22%)
Sep 09, 2024 4.650 4.650 4.650 4.650 531 +0.06(+1.31%)
Sep 06, 2024 4.550 4.950 4.550 4.590 1,559 -0.51(-10.00%)
Sep 05, 2024 5.010 5.100 5.010 5.100 1,111 +0.08(+1.59%)
Sep 03, 2024 5.020 537 +0.30(+6.36%)
Aug 30, 2024 4.720 4.720 4.720 4.720 690 +0.02(+0.53%)
Aug 29, 2024 4.810 4.810 4.570 4.695 8,820 -0.30(-6.10%)
Aug 28, 2024 5.560 5.560 4.979 5.000 2,443 -0.30(-5.66%)
Aug 26, 2024 5.300 52 +0.05(+0.95%)
Aug 23, 2024 5.030 5.250 5.030 5.250 335 +0.42(+8.70%)
Aug 22, 2024 4.830 4.830 4.830 4.830 381 +0.02(+0.45%)
Aug 21, 2024 4.809 4.809 4.809 4.809 616 +0.03(+0.60%)
Aug 19, 2024 4.780 298 +0.02(+0.42%)
Aug 15, 2024 4.760 93 -0.85(-15.15%)
Aug 14, 2024 5.003 5.610 5.003 5.610 10,947 +0.32(+6.09%)
Aug 13, 2024 5.288 5.288 5.288 5.288 303 +0.29(+5.86%)
Aug 09, 2024 4.995 253 -0.12(-2.27%)
Aug 07, 2024 5.112 130 -0.03(-0.59%)
Aug 06, 2024 5.142 5.142 5.142 5.142 563 +0.21(+4.36%)
Aug 05, 2024 4.927 4.927 4.927 4.927 446 +0.34(+7.45%)
Aug 02, 2024 4.586 4.810 4.586 4.586 680 -0.54(-10.48%)
Aug 01, 2024 5.122 5.122 5.122 5.122 1,300 +0.28(+5.85%)
Jul 31, 2024 4.878 4.969 4.839 4.839 1,906 -0.01(-0.30%)
Jul 30, 2024 4.854 4.854 4.854 4.854 676 -0.32(-6.13%)
Jul 29, 2024 5.171 5.171 5.171 5.171 1,503 +0.00(+0.01%)
Jul 26, 2024 5.249 5.249 5.132 5.171 2,611 +0.28(+5.69%)
Jul 25, 2024 4.892 4.892 4.892 4.892 190 -0.13(-2.63%)
Jul 22, 2024 5.025 124 -0.03(-0.58%)
Jul 18, 2024 5.054 58 +0.23(+4.86%)
Jul 17, 2024 4.820 4.820 4.820 4.820 394 +0.13(+2.70%)
Jul 16, 2024 5.210 5.210 4.693 4.693 754 -0.19(-3.80%)
Jul 15, 2024 4.878 4.878 4.878 4.878 330 +0.29(+6.22%)
Jul 12, 2024 4.761 4.820 4.592 4.592 2,727 +0.01(+0.15%)
Jul 10, 2024 4.586 80 +0.09(+1.95%)
Jul 03, 2024 4.498 208 -0.04(-0.86%)
Jul 01, 2024 4.537 575 -0.05(-1.06%)
Jun 28, 2024 4.586 4.586 4.586 4.586 547 -0.11(-2.39%)
Jun 25, 2024 4.698 180 -0.58(-11.00%)
Jun 24, 2024 5.278 5.278 5.278 5.278 620 +0.06(+1.12%)
Jun 21, 2024 5.278 5.278 4.747 5.220 2,027 +0.72(+16.05%)
Jun 20, 2024 4.498 4.498 4.498 4.498 609 -0.44(-8.89%)
Jun 12, 2024 4.937 347 -0.16(-3.16%)
Jun 11, 2024 5.093 5.098 5.098 5.098 582 +0.10(+2.05%)
Jun 04, 2024 4.995 637 -0.56(-10.02%)
Jun 03, 2024 5.551 5.551 5.551 5.551 643 +0.23(+4.40%)
May 31, 2024 5.274 5.317 5.274 5.317 577 +0.13(+2.44%)
May 30, 2024 4.878 5.190 4.878 5.190 2,168 +0.18(+3.50%)
May 24, 2024 5.015 36 -0.19(-3.56%)
May 23, 2024 5.200 5.200 5.200 5.200 294 +0.24(+4.92%)
May 22, 2024 5.151 5.160 4.547 4.956 3,025 -0.21(-4.06%)
May 21, 2024 5.171 5.166 5.166 5.166 690 +0.31(+6.33%)
May 17, 2024 4.859 189 -0.12(-2.35%)
May 16, 2024 4.781 4.976 4.508 4.976 1,330 -0.08(-1.54%)
May 15, 2024 5.229 5.229 5.054 5.054 3,769 -0.09(-1.71%)
May 14, 2024 4.849 5.244 4.617 5.142 9,638 +0.39(+8.21%)
May 13, 2024 4.761 5.235 4.751 4.751 8,033 +0.03(+0.60%)
May 10, 2024 6.440 6.534 4.334 4.723 57,385 -1.92(-28.86%)
May 09, 2024 6.117 6.667 6.117 6.639 6,810 +0.57(+9.37%)
May 07, 2024 6.070 41 +0.38(+6.67%)
May 02, 2024 5.690 258 -0.17(-2.91%)
May 01, 2024 5.861 5.861 5.861 5.861 1,119 +0.12(+2.15%)
Apr 30, 2024 5.738 5.738 5.738 5.738 156 -0.21(-3.51%)
Apr 29, 2024 5.946 5.946 5.946 5.946 1,200 +0.21(+3.64%)
Apr 26, 2024 5.738 5.738 5.738 5.738 505 -0.23(-3.82%)
Apr 25, 2024 5.965 5.965 5.965 5.965 463 +0.01(+0.16%)
Apr 23, 2024 5.956 67 +0.08(+1.29%)
Apr 22, 2024 5.548 5.880 5.548 5.880 1,101 +0.19(+3.33%)
Apr 17, 2024 5.690 145 -0.05(-0.83%)
Apr 15, 2024 5.738 203 -0.06(-1.09%)
Apr 12, 2024 5.738 5.801 5.738 5.801 909 -0.36(-5.90%)
Apr 09, 2024 6.165 179 -0.13(-2.11%)
Apr 03, 2024 6.297 140 +0.13(+2.15%)
Apr 02, 2024 6.165 6.165 6.136 6.165 951 +0.28(+4.84%)
Apr 01, 2024 5.871 5.880 5.871 5.880 832 -0.09(-1.51%)
Mar 28, 2024 5.738 5.970 5.738 5.970 1,044 -0.10(-1.64%)
Mar 26, 2024 6.070 94 -0.08(-1.24%)
Mar 21, 2024 6.146 287 -0.00(-0.06%)
Mar 20, 2024 5.823 6.149 5.823 6.149 282 -0.10(-1.61%)
Mar 19, 2024 6.250 6.250 6.250 6.250 211 +0.28(+4.60%)
Mar 18, 2024 5.975 5.975 5.975 5.975 440 -0.17(-2.78%)
Mar 15, 2024 5.766 6.146 5.700 6.146 1,589 -0.45(-6.76%)
Mar 11, 2024 6.591 69 -0.14(-2.11%)
Mar 08, 2024 6.734 6.734 6.734 6.734 259 -0.01(-0.14%)
Mar 07, 2024 6.639 6.743 6.639 6.743 1,238 -0.25(-3.53%)
Mar 06, 2024 6.677 6.990 6.677 6.990 580 -0.04(-0.63%)
Mar 04, 2024 7.034 331 +0.31(+4.56%)
Feb 29, 2024 6.727 394 +0.01(+0.19%)
Feb 28, 2024 6.715 6.715 6.715 6.715 590 +0.00(+0.00%)
Feb 27, 2024 6.715 6.715 6.715 6.715 231 +0.02(+0.28%)
Feb 26, 2024 6.819 6.819 6.696 6.696 781 +0.22(+3.37%)
Feb 23, 2024 6.477 6.477 6.477 6.477 640 -0.21(-3.12%)
Feb 22, 2024 6.686 6.686 6.686 6.686 1,048 -0.43(-6.00%)
Feb 21, 2024 6.876 7.113 6.620 7.113 1,089 +0.19(+2.74%)
Feb 20, 2024 6.923 6.923 6.923 6.923 752 -0.05(-0.68%)
Feb 16, 2024 6.639 6.971 6.639 6.971 959 -0.03(-0.41%)
Feb 15, 2024 7.151 7.151 6.942 6.999 1,939 -0.30(-4.15%)
Feb 14, 2024 6.828 7.302 6.828 7.302 2,771 +0.12(+1.71%)
Feb 12, 2024 7.179 200 -0.07(-1.02%)
Feb 09, 2024 7.133 7.472 7.030 7.253 5,678 +0.14(+2.00%)
Feb 08, 2024 7.105 7.272 7.105 7.111 2,877 +0.01(+0.12%)
Feb 07, 2024 7.263 7.263 6.984 7.103 3,584 -0.03(-0.42%)
Feb 06, 2024 6.844 7.133 6.844 7.133 2,688 +0.22(+3.23%)
Feb 05, 2024 6.881 6.909 6.881 6.909 2,427 +0.16(+2.35%)
Feb 02, 2024 6.751 6.751 6.639 6.751 2,346 +0.23(+3.57%)
Feb 01, 2024 6.500 6.518 6.500 6.518 862 +0.00(+0.00%)
Jan 31, 2024 6.518 6.518 6.518 6.518 529 +0.16(+2.49%)
Jan 30, 2024 6.155 6.406 6.155 6.360 1,791 +0.07(+1.19%)
Jan 29, 2024 6.192 6.295 6.192 6.285 1,003 +0.20(+3.37%)
Jan 26, 2024 6.093 6.093 6.081 6.081 440 +0.02(+0.31%)
Jan 25, 2024 6.053 6.192 6.053 6.062 2,318 +0.47(+8.50%)
Jan 24, 2024 6.174 6.406 5.587 5.587 3,747 -0.33(-5.51%)
Jan 23, 2024 5.485 6.006 5.485 5.913 3,798 +0.43(+7.81%)
Jan 22, 2024 5.429 5.485 5.429 5.484 1,930 +0.10(+1.90%)
Jan 19, 2024 5.401 5.401 5.364 5.382 2,065 -0.10(-1.74%)
Jan 18, 2024 5.308 5.478 5.075 5.478 1,489 +0.24(+4.48%)
Jan 17, 2024 5.242 5.242 5.242 5.242 186 +0.08(+1.62%)
Jan 12, 2024 5.159 152 +0.05(+0.91%)
Jan 10, 2024 5.112 30 -0.01(-0.18%)
Jan 08, 2024 5.122 250 +0.01(+0.18%)
Jan 05, 2024 5.112 5.112 5.112 5.112 846 +0.03(+0.55%)
Jan 04, 2024 5.084 5.084 5.084 5.084 471 -0.01(-0.24%)
Jan 03, 2024 5.096 5.096 5.096 5.096 371 -0.03(-0.49%)
Jan 02, 2024 4.870 5.121 4.870 5.121 577 -0.00(-0.00%)
Dec 29, 2023 5.121 5.121 5.121 5.121 414 +0.15(+3.00%)
Dec 28, 2023 5.075 5.075 4.972 4.972 1,023 -0.22(-4.22%)
Dec 26, 2023 5.191 204 +0.25(+4.99%)
Dec 22, 2023 4.944 4.944 4.944 4.944 461 -0.08(-1.66%)
Dec 21, 2023 5.195 5.195 4.768 5.028 1,493 -0.10(-2.00%)
Dec 20, 2023 5.177 5.242 5.131 5.131 1,083 +0.02(+0.42%)
Dec 19, 2023 5.298 5.298 5.084 5.109 1,159 -0.04(-0.87%)
Dec 18, 2023 4.724 5.154 4.724 5.154 4,239 +0.12(+2.31%)
Dec 15, 2023 4.842 5.038 4.749 5.038 13,637 +0.15(+3.05%)
Dec 14, 2023 4.889 4.889 4.889 4.889 606 +0.00(+0.00%)
Dec 12, 2023 4.889 812 -0.00(-0.00%)
Dec 11, 2023 4.889 4.889 4.889 4.889 571 +0.00(+0.00%)
Dec 08, 2023 4.889 4.889 4.889 4.889 422 +0.14(+2.94%)
Dec 07, 2023 4.823 4.921 4.721 4.749 4,655 -0.15(-3.04%)
Dec 04, 2023 4.898 108 -0.34(-6.57%)
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.