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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Nov 30, 2021 9.727 9.727 9.162 9.252 12,774 -0.32(-3.33%)
Nov 29, 2021 10.61 10.74 8.946 9.571 76,934 -0.76(-7.34%)
Nov 26, 2021 10.10 11.02 10.10 10.33 9,505 -0.91(-8.10%)
Nov 24, 2021 11.25 11.93 10.89 11.24 17,573 -0.46(-3.92%)
Nov 23, 2021 12.51 12.64 11.18 11.70 17,898 -1.09(-8.51%)
Nov 22, 2021 12.65 13.30 12.39 12.79 16,404 -0.61(-4.52%)
Nov 19, 2021 13.32 13.63 13.21 13.39 13,885 -0.02(-0.18%)
Nov 18, 2021 13.67 13.73 13.30 13.42 42,013 -0.52(-3.70%)
Nov 17, 2021 13.53 14.68 13.53 13.93 64,358 -1.55(-9.99%)
Nov 16, 2021 12.32 15.89 11.93 15.48 181,321 +2.88(+22.86%)
Nov 15, 2021 13.93 13.93 11.45 12.60 140,086 -1.17(-8.49%)
Nov 12, 2021 15.62 15.62 13.46 13.77 137,234 -0.40(-2.81%)
Nov 11, 2021 14.77 15.62 13.83 14.16 129,393 -1.65(-10.46%)
Nov 10, 2021 14.93 15.82 15.82 412,882 -0.41(-2.50%)
Nov 09, 2021 15.12 16.46 13.38 16.22 545,667 -0.19(-1.14%)
Nov 08, 2021 16.52 18.66 13.71 16.41 1,233,267 +0.77(+4.93%)
Nov 05, 2021 23.73 24.87 14.82 15.64 11,499,383 +2.26(+16.85%)
Nov 04, 2021 10.02 20.14 9.816 13.38 5,789,092 +0.86(+6.87%)
Nov 03, 2021 6.279 20.47 6.137 12.52 11,364,269 +6.24(+99.23%)
Nov 02, 2021 5.840 6.287 5.840 6.287 3,190 +0.49(+8.39%)
Nov 01, 2021 5.699 5.802 5.678 5.800 1,332 +0.12(+2.14%)
Oct 27, 2021 5.678 5.678 5.678 199 +0.02(+0.29%)
Oct 26, 2021 6.287 5.532 5.662 4,352 -0.45(-7.43%)
Oct 25, 2021 6.116 6.116 6.116 6.116 986 +0.04(+0.67%)
Oct 22, 2021 5.678 6.092 5.678 6.076 1,427 -0.02(-0.33%)
Oct 21, 2021 6.129 6.129 6.096 6.096 760 +0.01(+0.20%)
Oct 20, 2021 6.181 6.181 6.084 6.084 940 +0.06(+1.08%)
Oct 19, 2021 5.979 6.076 5.979 6.019 1,131 +0.05(+0.81%)
Oct 18, 2021 5.962 6.019 5.962 5.971 5,151 -0.22(-3.60%)
Oct 15, 2021 6.206 6.206 6.193 6.194 6,613 +0.00(+0.05%)
Oct 14, 2021 6.191 6.191 6.191 6.191 739 +0.23(+3.83%)
Oct 13, 2021 6.327 6.327 5.962 5.962 5,235 -0.21(-3.48%)
Oct 12, 2021 6.319 6.319 6.052 6.177 3,287 -0.27(-4.21%)
Oct 11, 2021 6.449 6.449 6.449 6.449 464 -0.06(-1.00%)
Oct 08, 2021 6.595 6.595 6.514 6.514 1,272 -0.12(-1.83%)
Oct 07, 2021 6.814 6.814 6.238 6.636 1,600 -0.39(-5.54%)
Oct 05, 2021 7.025 7.025 7.025 166 -0.05(-0.69%)
Oct 04, 2021 7.155 7.155 7.074 7.074 2,013 -0.14(-1.93%)
Oct 01, 2021 7.213 7.213 7.213 7.213 626 +0.06(+0.81%)
Sep 30, 2021 7.360 7.360 7.155 7.155 1,245 -0.02(-0.34%)
Sep 29, 2021 7.183 7.183 7.179 7.179 1,050 -0.17(-2.37%)
Sep 27, 2021 7.354 7.354 7.354 571 -0.25(-3.25%)
Sep 24, 2021 7.601 7.836 7.601 7.601 1,660 +0.28(+3.76%)
Sep 23, 2021 7.325 7.325 7.325 7.325 607 -0.02(-0.22%)
Sep 22, 2021 7.658 7.723 6.920 7.341 53,010 -0.08(-1.09%)
Sep 21, 2021 8.400 8.400 7.350 7.422 7,443 +0.37(+5.17%)
Sep 20, 2021 7.057 7.057 7.057 7.057 875 +0.04(+0.58%)
Sep 17, 2021 7.715 7.885 7.017 7.017 9,280 -0.29(-4.00%)
Sep 16, 2021 7.950 8.153 7.309 7.309 17,723 -0.60(-7.59%)
Sep 15, 2021 8.071 8.112 7.909 7.909 3,992 -0.25(-3.08%)
Sep 14, 2021 8.112 8.538 8.112 8.161 16,388 -0.14(-1.69%)
Sep 13, 2021 8.923 8.923 8.301 8.301 2,639 -0.66(-7.40%)
Sep 10, 2021 8.980 9.065 8.964 8.964 4,386 -0.37(-3.91%)
Sep 09, 2021 9.207 9.329 8.807 9.329 1,381 +0.24(+2.63%)
Sep 08, 2021 9.386 9.572 9.089 9.089 6,499 -0.24(-2.57%)
Sep 07, 2021 9.175 9.726 9.175 9.329 7,982 -0.36(-3.69%)
Sep 03, 2021 9.369 9.766 9.317 9.686 6,993 +0.07(+0.76%)
Sep 02, 2021 9.410 9.613 9.410 9.613 2,954 -0.05(-0.50%)
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.