Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 5.049 249 +0.37(+7.91%)
Mar 28, 2023 4.679 156 -0.09(-1.82%)
Mar 24, 2023 4.766 557 -0.28(-5.51%)
Mar 22, 2023 5.044 134 +0.28(+5.83%)
Mar 21, 2023 4.766 4.766 4.766 4.766 550 -0.44(-8.50%)
Mar 17, 2023 5.209 82 +0.28(+5.63%)
Mar 16, 2023 5.053 5.053 4.931 4.931 943 -0.73(-12.88%)
Mar 14, 2023 5.660 141 +0.59(+11.64%)
Mar 13, 2023 5.226 5.226 4.975 5.070 1,886 -0.13(-2.50%)
Mar 10, 2023 5.200 5.200 5.200 5.200 882 -0.36(-6.41%)
Mar 07, 2023 5.556 28 +0.06(+1.17%)
Mar 06, 2023 5.435 5.513 5.435 5.492 2,375 -0.52(-8.58%)
Mar 02, 2023 6.008 410 +0.36(+6.30%)
Mar 01, 2023 5.513 5.652 5.513 5.652 619 +0.25(+4.66%)
Feb 28, 2023 5.400 5.400 5.400 5.400 185 -0.20(-3.57%)
Feb 27, 2023 5.808 5.808 5.600 5.600 565 -0.06(-1.07%)
Feb 24, 2023 5.739 5.739 5.660 5.660 780 -0.10(-1.81%)
Feb 23, 2023 5.765 5.765 5.765 5.765 575 -0.15(-2.50%)
Feb 22, 2023 5.825 5.912 5.825 5.912 801 +0.09(+1.49%)
Feb 21, 2023 5.825 5.825 5.825 5.825 516 +0.00(+0.00%)
Feb 17, 2023 5.869 5.903 5.825 5.825 1,006 -0.15(-2.48%)
Feb 16, 2023 5.826 5.990 5.826 5.973 3,460 +0.20(+3.46%)
Feb 15, 2023 5.964 5.990 5.773 5.773 981 -0.22(-3.62%)
Feb 14, 2023 5.556 5.990 5.517 5.990 5,267 +0.03(+0.58%)
Feb 13, 2023 5.802 5.963 5.615 5.956 6,430 +0.30(+5.31%)
Feb 10, 2023 5.530 5.655 5.530 5.655 517 +0.47(+9.15%)
Feb 09, 2023 6.049 6.049 5.181 5.181 7,148 -0.48(-8.42%)
Feb 08, 2023 5.658 6.032 5.658 5.658 9,655 +0.20(+3.60%)
Feb 07, 2023 5.445 5.553 5.445 5.461 4,321 +0.05(+0.93%)
Feb 06, 2023 5.343 5.411 5.334 5.411 3,008 +0.19(+3.72%)
Feb 03, 2023 5.317 5.317 5.217 5.217 1,660 +0.15(+3.06%)
Feb 02, 2023 5.062 5.062 5.062 5.062 720 -0.03(-0.67%)
Feb 01, 2023 5.062 5.198 4.875 5.096 2,608 +0.04(+0.84%)
Jan 31, 2023 5.054 5.054 5.054 5.054 444 -0.01(-0.20%)
Jan 26, 2023 5.064 69 +0.36(+7.63%)
Jan 25, 2023 4.747 4.747 4.705 4.705 657 -0.03(-0.72%)
Jan 24, 2023 4.756 4.764 4.739 4.739 1,111 -0.09(-1.94%)
Jan 23, 2023 5.122 5.122 4.815 4.832 1,036 -0.41(-7.79%)
Jan 13, 2023 5.241 130 +0.26(+5.12%)
Jan 11, 2023 4.986 84 +0.11(+2.27%)
Jan 10, 2023 4.850 4.875 4.850 4.875 567 +0.43(+9.56%)
Jan 06, 2023 4.450 142 +0.03(+0.76%)
Dec 29, 2022 4.416 98 +0.15(+3.60%)
Dec 23, 2022 4.263 191 -0.26(-5.83%)
Dec 21, 2022 4.526 138 -0.01(-0.19%)
Dec 19, 2022 4.535 119 +0.05(+1.14%)
Dec 16, 2022 4.484 4.484 4.484 4.484 1,984 -0.76(-14.56%)
Dec 13, 2022 5.248 49 -0.37(-6.54%)
Dec 09, 2022 5.615 173 +0.25(+4.59%)
Dec 06, 2022 5.369 132 +0.02(+0.33%)
Dec 05, 2022 5.926 5.926 5.351 5.351 5,854 -0.53(-9.04%)
Dec 02, 2022 5.811 5.883 5.811 5.883 1,191 +0.07(+1.24%)
Nov 30, 2022 5.811 350 +0.00(+0.00%)
Nov 29, 2022 5.836 5.836 5.811 5.811 1,657 +0.00(+0.00%)
Nov 28, 2022 5.847 5.847 5.811 5.811 756 -0.02(-0.29%)
Nov 23, 2022 5.828 215 -0.13(-2.14%)
Nov 22, 2022 5.811 6.347 5.811 5.956 16,970 +0.11(+1.93%)
Nov 21, 2022 5.828 5.983 5.590 5.843 1,640 -0.35(-5.67%)
Nov 18, 2022 5.828 6.194 5.828 6.194 858 -0.05(-0.83%)
Nov 17, 2022 6.466 6.466 5.581 6.246 6,224 -0.24(-3.66%)
Nov 16, 2022 6.194 7.751 5.845 6.483 68,250 +0.70(+12.06%)
Nov 15, 2022 5.998 5.998 5.785 5.785 1,766 +0.13(+2.26%)
Nov 14, 2022 5.598 5.956 5.530 5.658 9,028 +0.25(+4.56%)
Nov 11, 2022 5.378 5.411 5.353 5.411 1,828 +0.08(+1.56%)
Nov 10, 2022 5.328 5.328 5.328 5.328 275 +0.04(+0.78%)
Nov 09, 2022 5.236 5.286 5.211 5.286 1,353 -0.01(-0.16%)
Nov 03, 2022 5.294 277 -0.05(-0.93%)
Nov 02, 2022 5.344 5.344 5.344 5.344 581 -0.14(-2.58%)
Nov 01, 2022 5.661 5.819 5.486 5.486 1,132 -0.13(-2.37%)
Oct 31, 2022 5.619 5.619 5.528 5.619 2,122 +0.00(+0.00%)
Oct 28, 2022 5.578 5.619 5.578 5.619 741 +0.17(+3.20%)
Oct 27, 2022 5.786 5.786 5.374 5.445 4,098 -0.11(-1.93%)
Oct 26, 2022 5.203 5.553 5.203 5.552 2,140 +0.36(+6.89%)
Oct 25, 2022 5.386 5.386 5.195 5.195 601 +0.20(+4.00%)
Oct 24, 2022 4.995 153 -0.31(-5.81%)
Oct 21, 2022 5.303 5.303 5.303 5.303 211 +0.08(+1.59%)
Oct 20, 2022 5.286 5.286 5.220 5.220 1,351 -0.09(-1.72%)
Oct 19, 2022 5.228 5.311 5.228 5.311 975 -0.17(-3.04%)
Oct 18, 2022 5.619 5.619 5.220 5.478 2,690 +0.12(+2.17%)
Oct 17, 2022 5.611 5.611 5.328 5.361 3,876 -0.53(-9.04%)
Oct 14, 2022 6.104 6.104 5.611 5.894 1,770 +0.40(+7.27%)
Oct 13, 2022 5.544 5.629 5.494 5.494 1,613 -0.33(-5.71%)
Oct 12, 2022 5.985 6.244 5.827 5.827 1,188 -0.43(-6.85%)
Oct 11, 2022 6.102 6.256 6.102 6.256 927 -0.03(-0.46%)
Oct 07, 2022 6.285 247 -0.55(-8.04%)
Oct 05, 2022 6.835 136 +0.42(+6.62%)
Oct 04, 2022 6.410 6.410 6.410 6.410 742 +0.00(+0.00%)
Sep 30, 2022 6.410 321 -0.04(-0.65%)
Sep 28, 2022 6.452 323 -0.02(-0.39%)
Sep 27, 2022 6.219 6.477 6.219 6.477 1,018 -0.33(-4.89%)
Sep 26, 2022 6.810 6.809 6.809 6.809 426 +0.70(+11.44%)
Sep 23, 2022 6.327 6.851 6.110 6.110 2,992 +0.03(+0.55%)
Sep 20, 2022 6.077 182 +0.00(+0.00%)
Sep 16, 2022 6.077 510 -0.41(-6.29%)
Sep 15, 2022 6.485 6.485 6.441 6.485 2,694 -0.14(-2.11%)
Sep 14, 2022 6.818 6.818 6.624 6.624 581 -0.19(-2.84%)
Sep 13, 2022 6.552 6.818 6.543 6.818 1,561 -0.02(-0.36%)
Sep 12, 2022 6.889 6.889 6.826 6.843 1,913 +0.32(+4.87%)
Sep 08, 2022 6.525 347 +0.02(+0.24%)
Sep 07, 2022 6.651 6.651 6.510 6.510 1,606 -0.15(-2.25%)
Sep 06, 2022 6.660 6.660 6.660 6.660 1,287 +0.40(+6.38%)
Sep 02, 2022 6.818 6.926 6.244 6.260 9,069 -0.67(-9.61%)
Aug 31, 2022 6.926 240 -0.70(-9.17%)
Aug 29, 2022 7.625 148 +0.53(+7.51%)
Aug 26, 2022 7.174 7.174 7.093 7.093 480 +0.31(+4.54%)
Aug 25, 2022 6.968 7.326 6.785 6.785 760 -0.32(-4.45%)
Aug 24, 2022 6.768 7.163 6.768 7.101 1,473 -0.31(-4.16%)
Aug 23, 2022 7.492 7.492 7.409 7.409 461 +0.20(+2.77%)
Aug 19, 2022 7.209 204 -0.28(-3.78%)
Aug 18, 2022 7.526 7.729 7.492 7.492 570 -0.12(-1.64%)
Aug 17, 2022 8.162 8.162 7.376 7.617 1,870 -0.36(-4.55%)
Aug 16, 2022 7.093 7.980 7.093 7.980 5,493 +0.47(+6.28%)
Aug 15, 2022 7.625 9.523 6.851 7.509 196,728 +0.02(+0.22%)
Aug 12, 2022 7.271 7.632 7.271 7.492 6,541 +0.16(+2.12%)
Aug 11, 2022 7.492 7.492 7.336 7.336 2,985 +0.16(+2.29%)
Aug 10, 2022 6.976 7.558 6.976 7.173 4,295 -0.10(-1.35%)
Aug 09, 2022 6.943 7.377 6.943 7.271 2,382 -0.15(-1.99%)
Aug 08, 2022 8.091 8.091 6.607 7.418 30,392 -0.37(-4.74%)
Aug 05, 2022 8.525 9.017 7.771 7.787 36,123 -0.90(-10.38%)
Aug 04, 2022 9.000 10.47 8.607 8.689 62,377 -0.25(-2.84%)
Aug 03, 2022 9.009 9.634 8.427 8.943 20,632 -0.77(-7.93%)
Aug 02, 2022 11.76 11.76 8.263 9.714 133,788 -2.58(-21.00%)
Aug 01, 2022 7.377 12.54 7.197 12.30 324,253 +5.35(+76.98%)
Jul 29, 2022 6.947 6.947 6.947 6.947 419 +0.32(+4.86%)
Jul 28, 2022 6.107 6.626 6.107 6.626 766 +0.15(+2.31%)
Jul 26, 2022 6.476 280 -0.80(-11.04%)
Jul 25, 2022 6.435 7.279 6.435 7.279 1,720 +1.03(+16.54%)
Jul 22, 2022 6.943 6.943 6.246 6.246 717 -0.30(-4.63%)
Jul 20, 2022 6.550 462 +0.06(+0.88%)
Jul 19, 2022 6.492 6.492 6.492 6.492 446 +0.08(+1.28%)
Jul 18, 2022 6.410 6.410 6.410 6.410 370 +0.10(+1.56%)
Jul 15, 2022 6.525 6.525 6.312 6.312 483 -0.21(-3.27%)
Jul 14, 2022 6.476 6.525 6.435 6.525 1,711 +0.05(+0.76%)
Jul 13, 2022 6.476 6.476 6.476 6.476 658 -0.02(-0.25%)
Jul 11, 2022 6.492 62 +0.12(+1.93%)
Jul 08, 2022 6.369 6.369 6.369 6.369 225 -0.01(-0.19%)
Jul 07, 2022 6.382 6.382 6.382 6.382 243 +0.40(+6.65%)
Jul 06, 2022 5.984 5.984 5.984 5.984 546 +0.16(+2.82%)
Jul 05, 2022 6.336 6.336 5.820 5.820 468 -0.40(-6.46%)
Jul 01, 2022 6.222 6.222 6.222 6.222 601 -0.04(-0.65%)
Jun 30, 2022 6.295 6.295 5.754 6.263 686 -0.12(-1.93%)
Jun 29, 2022 6.517 6.517 5.984 6.386 1,679 -0.16(-2.38%)
Jun 28, 2022 6.517 6.541 5.968 6.541 1,820 +0.36(+5.84%)
Jun 27, 2022 5.968 6.312 5.754 6.181 1,753 +0.07(+1.07%)
Jun 24, 2022 6.115 6.115 6.025 6.115 3,762 +0.57(+10.36%)
Jun 22, 2022 5.541 100 +0.33(+6.29%)
Jun 17, 2022 5.213 226 +0.24(+4.78%)
Jun 16, 2022 4.976 4.976 4.976 4.976 713 -0.25(-4.71%)
Jun 15, 2022 5.025 5.222 5.025 5.222 480 -0.10(-1.81%)
Jun 13, 2022 5.318 241 +0.02(+0.42%)
Jun 10, 2022 5.295 5.295 5.295 5.295 147 -0.46(-8.05%)
Jun 09, 2022 5.759 5.759 5.759 5.759 461 +0.37(+6.86%)
Jun 08, 2022 5.386 5.390 5.390 5.390 257 -0.19(-3.37%)
Jun 03, 2022 5.578 74 +0.13(+2.32%)
Jun 02, 2022 5.465 5.465 5.279 5.451 3,014 +0.20(+3.91%)
May 31, 2022 5.246 257 -0.07(-1.39%)
May 27, 2022 5.000 5.328 5.000 5.320 2,886 +0.14(+2.69%)
May 26, 2022 4.631 5.230 4.631 5.181 3,573 +0.40(+8.40%)
May 25, 2022 4.779 4.779 4.779 4.779 1,411 -0.05(-1.10%)
May 24, 2022 4.808 4.886 4.808 4.832 3,291 -0.00(-0.08%)
May 20, 2022 4.836 129 -0.39(-7.38%)
May 19, 2022 5.582 5.582 4.779 5.222 4,205 +0.44(+9.26%)
May 18, 2022 4.910 4.910 4.779 4.779 1,541 -0.27(-5.36%)
May 17, 2022 4.918 5.090 4.918 5.049 2,495 +0.07(+1.48%)
May 16, 2022 5.189 5.640 4.508 4.976 4,854 -0.66(-11.77%)
May 12, 2022 5.640 302 -0.37(-6.16%)
May 10, 2022 6.010 52 +0.01(+0.13%)
May 09, 2022 6.002 6.002 6.002 6.002 426 -0.01(-0.13%)
May 06, 2022 6.002 6.010 6.002 6.010 545 +0.38(+6.71%)
May 05, 2022 5.861 5.861 5.632 5.632 1,082 -0.38(-6.29%)
May 04, 2022 5.953 6.010 5.953 6.010 1,071 +0.14(+2.33%)
May 03, 2022 5.873 5.873 5.873 5.873 605 -0.10(-1.62%)
Apr 28, 2022 5.970 181 -0.06(-1.07%)
Apr 27, 2022 6.034 6.034 6.034 6.034 466 -0.02(-0.32%)
Apr 26, 2022 6.195 6.195 6.050 6.053 1,383 +0.01(+0.18%)
Apr 25, 2022 6.323 6.323 6.042 6.042 1,168 -0.79(-11.54%)
Apr 22, 2022 6.830 6.830 6.830 6.830 295 +0.02(+0.35%)
Apr 21, 2022 6.195 6.814 6.195 6.806 1,671 +0.43(+6.68%)
Apr 20, 2022 6.380 6.380 6.380 6.380 467 -0.06(-0.88%)
Apr 14, 2022 6.436 242 +0.24(+3.90%)
Apr 13, 2022 6.356 6.356 6.195 6.195 1,085 -0.27(-4.23%)
Apr 12, 2022 6.452 6.468 6.452 6.468 623 -0.01(-0.12%)
Apr 11, 2022 6.476 6.476 6.476 6.476 499 -0.27(-4.05%)
Apr 08, 2022 6.750 6.750 6.750 6.750 734 -0.00(-0.00%)
Apr 07, 2022 7.442 7.442 6.750 6.750 9,326 -0.65(-8.80%)
Apr 06, 2022 7.401 7.401 7.401 7.401 825 -0.01(-0.12%)
Apr 05, 2022 7.361 7.410 7.361 7.410 1,085 +0.04(+0.55%)
Apr 04, 2022 7.249 7.715 7.249 7.369 4,260 -0.41(-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.