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 )

4.850 -0.140 (-2.81%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 27, 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 (%)
Mar 31, 2022 7.554 8.190 7.313 7.804 6,309 -0.22(-2.71%)
Mar 30, 2022 8.850 9.791 7.490 8.021 69,269 -0.47(-5.50%)
Mar 29, 2022 6.436 9.453 6.436 8.488 183,922 +2.29(+37.01%)
Mar 28, 2022 7.160 7.160 6.195 6.195 2,331 -0.24(-3.75%)
Mar 25, 2022 6.525 6.525 6.436 6.436 3,403 -0.09(-1.31%)
Mar 24, 2022 6.597 6.597 6.521 6.521 739 +0.20(+3.19%)
Mar 23, 2022 6.155 6.586 6.050 6.319 1,755 +0.04(+0.70%)
Mar 22, 2022 6.307 6.307 6.275 6.275 4,397 +0.21(+3.45%)
Mar 21, 2022 6.090 6.340 6.062 6.066 3,919 +0.19(+3.28%)
Mar 18, 2022 6.356 6.525 5.776 5.873 7,001 -0.41(-6.53%)
Mar 17, 2022 5.849 6.283 5.632 6.283 5,848 +0.09(+1.43%)
Mar 16, 2022 6.195 6.195 6.195 6.195 686 -0.39(-5.87%)
Mar 15, 2022 6.581 6.581 6.581 6.581 264 +0.31(+5.01%)
Mar 11, 2022 6.267 288 -0.23(-3.59%)
Mar 10, 2022 6.500 6.500 6.500 6.500 570 -0.34(-4.94%)
Mar 09, 2022 6.758 6.838 6.758 6.838 2,106 -0.19(-2.75%)
Mar 08, 2022 7.031 7.050 7.031 7.031 3,003 -0.01(-0.11%)
Mar 07, 2022 7.474 7.474 7.040 7.040 7,497 -0.37(-4.99%)
Mar 04, 2022 7.410 7.410 7.410 7.410 873 -0.07(-0.97%)
Mar 03, 2022 7.482 7.482 7.482 7.482 366 -0.34(-4.31%)
Mar 02, 2022 7.820 7.820 7.651 7.819 4,111 +0.34(+4.51%)
Mar 01, 2022 7.723 7.908 7.482 7.482 5,480 -0.24(-3.12%)
Feb 28, 2022 7.844 7.949 7.711 7.723 1,106 +0.25(+3.33%)
Feb 25, 2022 7.241 7.474 7.241 7.474 1,472 +0.14(+1.98%)
Feb 24, 2022 6.854 7.329 6.854 7.329 1,934 -0.68(-8.52%)
Feb 23, 2022 7.741 8.012 7.402 8.012 5,858 +0.86(+12.02%)
Feb 22, 2022 8.480 8.805 6.557 7.152 25,967 -1.47(-17.08%)
Feb 18, 2022 8.626 0 -0.38(-4.19%)
Feb 17, 2022 9.003 9.003 9.003 9.003 267 -0.06(-0.71%)
Feb 16, 2022 9.059 9.091 9.059 9.067 2,095 -0.03(-0.35%)
Feb 15, 2022 9.091 9.099 9.091 9.099 1,681 +0.07(+0.80%)
Feb 11, 2022 9.027 662 +0.13(+1.43%)
Feb 09, 2022 8.899 412 +0.22(+2.57%)
Feb 08, 2022 8.828 9.146 8.677 8.677 18,890 -0.43(-4.72%)
Feb 07, 2022 8.398 9.106 8.279 9.106 2,114 +0.42(+4.85%)
Feb 03, 2022 8.685 717 -0.18(-2.06%)
Feb 02, 2022 8.168 8.883 8.168 8.868 2,820 -0.30(-3.30%)
Feb 01, 2022 8.271 9.170 8.271 9.170 3,117 +0.90(+10.87%)
Jan 31, 2022 8.252 8.271 8.252 8.271 1,139 +0.02(+0.29%)
Jan 28, 2022 8.247 8.247 8.247 8.247 650 -0.10(-1.24%)
Jan 27, 2022 8.351 8.351 8.351 8.351 1,292 -0.02(-0.19%)
Jan 26, 2022 8.406 8.462 8.367 8.367 2,560 -0.15(-1.77%)
Jan 25, 2022 8.534 8.534 8.351 8.518 4,839 +0.04(+0.47%)
Jan 24, 2022 8.804 8.804 8.017 8.478 8,740 -0.35(-3.96%)
Jan 21, 2022 9.345 9.362 8.717 8.828 6,730 -0.63(-6.70%)
Jan 20, 2022 9.424 9.727 9.424 9.462 2,332 +0.04(+0.40%)
Jan 19, 2022 9.425 9.425 9.424 9.424 1,185 +0.00(+0.00%)
Jan 18, 2022 9.424 9.424 9.424 9.424 1,200 -0.10(-1.09%)
Jan 14, 2022 9.528 0 +0.06(+0.59%)
Jan 13, 2022 9.472 9.476 9.416 9.472 3,005 -0.13(-1.37%)
Jan 12, 2022 9.440 9.603 9.058 9.603 3,696 +0.16(+1.68%)
Jan 11, 2022 9.432 9.943 9.090 9.444 3,002 +0.10(+1.06%)
Jan 10, 2022 9.385 9.667 9.345 9.345 5,304 -0.80(-7.84%)
Jan 07, 2022 9.113 10.18 9.098 10.14 3,837 +0.37(+3.74%)
Jan 06, 2022 9.941 9.941 9.464 9.774 7,447 -0.56(-5.46%)
Jan 05, 2022 10.93 10.93 10.14 10.34 5,670 -0.36(-3.35%)
Jan 04, 2022 10.74 10.74 10.34 10.70 6,356 +0.01(+0.08%)
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.