Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

4.930 +0.410 (+9.08%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 5.067 249 +0.37(+7.91%)
Mar 28, 2023 4.696 156 -0.09(-1.82%)
Mar 24, 2023 4.783 555 -0.28(-5.51%)
Mar 22, 2023 5.062 134 +0.28(+5.83%)
Mar 21, 2023 4.783 4.783 4.783 4.783 548 -0.44(-8.50%)
Mar 17, 2023 5.227 82 +0.28(+5.63%)
Mar 16, 2023 5.071 5.071 4.949 4.949 940 -0.73(-12.88%)
Mar 14, 2023 5.681 141 +0.59(+11.64%)
Mar 13, 2023 5.245 5.245 4.992 5.088 1,880 -0.13(-2.50%)
Mar 10, 2023 5.219 5.219 5.219 5.219 879 -0.36(-6.41%)
Mar 07, 2023 5.576 28 +0.06(+1.17%)
Mar 06, 2023 5.454 5.532 5.454 5.512 2,366 -0.52(-8.58%)
Mar 02, 2023 6.029 408 +0.36(+6.30%)
Mar 01, 2023 5.532 5.672 5.532 5.672 617 +0.25(+4.66%)
Feb 28, 2023 5.419 5.419 5.419 5.419 184 -0.20(-3.57%)
Feb 27, 2023 5.829 5.829 5.620 5.620 563 -0.06(-1.07%)
Feb 24, 2023 5.759 5.759 5.681 5.681 778 -0.10(-1.81%)
Feb 23, 2023 5.785 5.785 5.785 5.785 573 -0.15(-2.50%)
Feb 22, 2023 5.846 5.933 5.846 5.933 798 +0.09(+1.49%)
Feb 21, 2023 5.846 5.846 5.846 5.846 514 +0.00(+0.00%)
Feb 17, 2023 5.890 5.924 5.846 5.846 1,003 -0.15(-2.48%)
Feb 16, 2023 5.846 6.012 5.846 5.994 3,447 +0.20(+3.46%)
Feb 15, 2023 5.985 6.012 5.794 5.794 977 -0.22(-3.62%)
Feb 14, 2023 5.576 6.011 5.537 6.011 5,248 +0.03(+0.58%)
Feb 13, 2023 5.823 5.984 5.635 5.977 6,407 +0.30(+5.31%)
Feb 10, 2023 5.550 5.675 5.550 5.675 515 +0.48(+9.15%)
Feb 09, 2023 6.071 6.071 5.200 5.200 7,123 -0.48(-8.42%)
Feb 08, 2023 5.678 6.054 5.678 5.678 9,621 +0.20(+3.60%)
Feb 07, 2023 5.464 5.573 5.464 5.481 4,306 +0.05(+0.93%)
Feb 06, 2023 5.362 5.430 5.353 5.430 2,998 +0.19(+3.72%)
Feb 03, 2023 5.336 5.336 5.235 5.235 1,654 +0.16(+3.06%)
Feb 02, 2023 5.080 5.080 5.080 5.080 717 -0.03(-0.67%)
Feb 01, 2023 5.080 5.217 4.892 5.114 2,598 +0.04(+0.84%)
Jan 31, 2023 5.072 5.072 5.072 5.072 442 -0.01(-0.20%)
Jan 26, 2023 5.082 69 +0.36(+7.63%)
Jan 25, 2023 4.764 4.764 4.722 4.722 654 -0.03(-0.72%)
Jan 24, 2023 4.773 4.781 4.756 4.756 1,107 -0.09(-1.94%)
Jan 23, 2023 5.140 5.140 4.833 4.850 1,033 -0.41(-7.79%)
Jan 13, 2023 5.260 130 +0.26(+5.12%)
Jan 11, 2023 5.003 84 +0.11(+2.27%)
Jan 10, 2023 4.867 4.892 4.867 4.892 565 +0.43(+9.56%)
Jan 06, 2023 4.465 141 +0.03(+0.76%)
Dec 29, 2022 4.432 98 +0.15(+3.60%)
Dec 23, 2022 4.278 190 -0.26(-5.83%)
Dec 21, 2022 4.542 138 -0.01(-0.19%)
Dec 19, 2022 4.551 119 +0.05(+1.14%)
Dec 16, 2022 4.500 4.500 4.500 4.500 1,976 -0.77(-14.56%)
Dec 13, 2022 5.267 49 -0.37(-6.54%)
Dec 09, 2022 5.635 173 +0.25(+4.59%)
Dec 06, 2022 5.388 132 +0.02(+0.33%)
Dec 05, 2022 5.947 5.947 5.371 5.371 5,833 -0.53(-9.04%)
Dec 02, 2022 5.832 5.904 5.832 5.904 1,187 +0.07(+1.24%)
Nov 30, 2022 5.832 349 +0.00(+0.00%)
Nov 29, 2022 5.857 5.857 5.832 5.832 1,651 +0.00(+0.00%)
Nov 28, 2022 5.868 5.868 5.832 5.832 754 -0.02(-0.29%)
Nov 23, 2022 5.849 214 -0.13(-2.14%)
Nov 22, 2022 5.832 6.369 5.832 5.977 16,909 +0.11(+1.93%)
Nov 21, 2022 5.849 6.004 5.610 5.864 1,635 -0.35(-5.67%)
Nov 18, 2022 5.849 6.216 5.849 6.216 854 -0.05(-0.84%)
Nov 17, 2022 6.489 6.489 5.601 6.268 6,202 -0.24(-3.66%)
Nov 16, 2022 6.216 7.778 5.866 6.506 68,008 +0.70(+12.06%)
Nov 15, 2022 6.019 6.019 5.806 5.806 1,760 +0.13(+2.26%)
Nov 14, 2022 5.618 5.977 5.550 5.678 8,996 +0.25(+4.56%)
Nov 11, 2022 5.397 5.430 5.372 5.430 1,821 +0.08(+1.56%)
Nov 10, 2022 5.347 5.347 5.347 5.347 274 +0.04(+0.78%)
Nov 09, 2022 5.255 5.305 5.230 5.305 1,349 -0.01(-0.16%)
Nov 03, 2022 5.313 276 -0.05(-0.93%)
Nov 02, 2022 5.363 5.363 5.363 5.363 579 -0.14(-2.58%)
Nov 01, 2022 5.681 5.840 5.505 5.505 1,128 -0.13(-2.37%)
Oct 31, 2022 5.639 5.639 5.547 5.639 2,115 +0.00(+0.00%)
Oct 28, 2022 5.597 5.639 5.597 5.639 738 +0.17(+3.20%)
Oct 27, 2022 5.806 5.806 5.393 5.465 4,084 -0.11(-1.93%)
Oct 26, 2022 5.221 5.572 5.221 5.572 2,133 +0.36(+6.89%)
Oct 25, 2022 5.405 5.405 5.213 5.213 599 +0.20(+4.00%)
Oct 24, 2022 5.013 153 -0.31(-5.81%)
Oct 21, 2022 5.322 5.322 5.322 5.322 210 +0.08(+1.59%)
Oct 20, 2022 5.305 5.305 5.238 5.238 1,346 -0.09(-1.72%)
Oct 19, 2022 5.247 5.330 5.247 5.330 971 -0.17(-3.04%)
Oct 18, 2022 5.639 5.639 5.238 5.497 2,681 +0.12(+2.17%)
Oct 17, 2022 5.631 5.631 5.347 5.380 3,862 -0.53(-9.04%)
Oct 14, 2022 6.125 6.125 5.631 5.915 1,764 +0.40(+7.27%)
Oct 13, 2022 5.564 5.649 5.514 5.514 1,607 -0.33(-5.71%)
Oct 12, 2022 6.007 6.266 5.848 5.848 1,183 -0.43(-6.85%)
Oct 11, 2022 6.124 6.278 6.124 6.278 924 -0.03(-0.46%)
Oct 07, 2022 6.307 246 -0.55(-8.04%)
Oct 05, 2022 6.859 136 +0.43(+6.62%)
Oct 04, 2022 6.433 6.433 6.433 6.433 739 +0.00(+0.00%)
Sep 30, 2022 6.433 320 -0.04(-0.65%)
Sep 28, 2022 6.475 321 -0.03(-0.39%)
Sep 27, 2022 6.241 6.500 6.241 6.500 1,015 -0.33(-4.89%)
Sep 26, 2022 6.834 6.834 6.834 6.834 424 +0.70(+11.44%)
Sep 23, 2022 6.349 6.876 6.132 6.132 2,981 +0.03(+0.55%)
Sep 20, 2022 6.099 181 +0.00(+0.00%)
Sep 16, 2022 6.099 508 -0.41(-6.29%)
Sep 15, 2022 6.508 6.508 6.464 6.508 2,684 -0.14(-2.11%)
Sep 14, 2022 6.842 6.842 6.648 6.648 579 -0.19(-2.84%)
Sep 13, 2022 6.575 6.842 6.566 6.842 1,556 -0.03(-0.37%)
Sep 12, 2022 6.913 6.913 6.851 6.867 1,906 +0.32(+4.87%)
Sep 08, 2022 6.549 345 +0.02(+0.24%)
Sep 07, 2022 6.675 6.675 6.533 6.533 1,600 -0.15(-2.25%)
Sep 06, 2022 6.683 6.683 6.683 6.683 1,283 +0.40(+6.38%)
Sep 02, 2022 6.842 6.951 6.266 6.283 9,037 -0.67(-9.61%)
Aug 31, 2022 6.951 239 -0.70(-9.17%)
Aug 29, 2022 7.653 148 +0.53(+7.51%)
Aug 26, 2022 7.199 7.199 7.118 7.118 478 +0.31(+4.54%)
Aug 25, 2022 6.993 7.352 6.809 6.809 757 -0.32(-4.45%)
Aug 24, 2022 6.792 7.189 6.792 7.126 1,468 -0.31(-4.16%)
Aug 23, 2022 7.519 7.519 7.435 7.435 459 +0.20(+2.77%)
Aug 19, 2022 7.235 203 -0.28(-3.78%)
Aug 18, 2022 7.552 7.757 7.519 7.519 568 -0.13(-1.64%)
Aug 17, 2022 8.191 8.191 7.402 7.644 1,863 -0.36(-4.55%)
Aug 16, 2022 7.118 8.009 7.118 8.009 5,473 +0.47(+6.28%)
Aug 15, 2022 7.652 9.557 6.876 7.536 196,030 +0.02(+0.22%)
Aug 12, 2022 7.297 7.659 7.297 7.519 6,518 +0.16(+2.12%)
Aug 11, 2022 7.519 7.519 7.363 7.363 2,974 +0.16(+2.29%)
Aug 10, 2022 7.001 7.585 7.001 7.198 4,280 -0.10(-1.35%)
Aug 09, 2022 6.968 7.404 6.968 7.297 2,374 -0.15(-1.99%)
Aug 08, 2022 8.119 8.119 6.630 7.445 30,284 -0.37(-4.74%)
Aug 05, 2022 8.555 9.049 7.799 7.815 35,995 -0.90(-10.38%)
Aug 04, 2022 9.033 10.51 8.638 8.720 62,156 -0.26(-2.84%)
Aug 03, 2022 9.041 9.668 8.457 8.975 20,559 -0.77(-7.93%)
Aug 02, 2022 11.80 11.80 8.292 9.748 133,314 -2.59(-21.00%)
Aug 01, 2022 7.404 12.59 7.223 12.34 323,104 +5.37(+76.98%)
Jul 29, 2022 6.972 6.972 6.972 6.972 418 +0.32(+4.86%)
Jul 28, 2022 6.129 6.649 6.129 6.649 763 +0.15(+2.31%)
Jul 26, 2022 6.499 279 -0.81(-11.04%)
Jul 25, 2022 6.458 7.305 6.458 7.305 1,714 +1.04(+16.54%)
Jul 22, 2022 6.968 6.968 6.268 6.268 714 -0.30(-4.63%)
Jul 20, 2022 6.573 460 +0.06(+0.88%)
Jul 19, 2022 6.515 6.515 6.515 6.515 444 +0.08(+1.28%)
Jul 18, 2022 6.433 6.433 6.433 6.433 369 +0.10(+1.56%)
Jul 15, 2022 6.548 6.548 6.334 6.334 481 -0.21(-3.27%)
Jul 14, 2022 6.499 6.548 6.458 6.548 1,705 +0.05(+0.76%)
Jul 13, 2022 6.499 6.499 6.499 6.499 656 -0.02(-0.25%)
Jul 11, 2022 6.515 61 +0.12(+1.93%)
Jul 08, 2022 6.392 6.392 6.392 6.392 224 -0.01(-0.19%)
Jul 07, 2022 6.404 6.404 6.404 6.404 243 +0.40(+6.65%)
Jul 06, 2022 6.005 6.005 6.005 6.005 544 +0.16(+2.82%)
Jul 05, 2022 6.359 6.359 5.841 5.841 466 -0.40(-6.46%)
Jul 01, 2022 6.244 6.244 6.244 6.244 599 -0.04(-0.65%)
Jun 30, 2022 6.318 6.318 5.775 6.285 684 -0.12(-1.93%)
Jun 29, 2022 6.540 6.540 6.005 6.408 1,673 -0.16(-2.38%)
Jun 28, 2022 6.540 6.565 5.989 6.565 1,813 +0.36(+5.84%)
Jun 27, 2022 5.989 6.334 5.775 6.203 1,746 +0.07(+1.07%)
Jun 24, 2022 6.137 6.137 6.046 6.137 3,748 +0.58(+10.35%)
Jun 22, 2022 5.561 99 +0.33(+6.29%)
Jun 17, 2022 5.232 226 +0.24(+4.78%)
Jun 16, 2022 4.993 4.993 4.993 4.993 711 -0.25(-4.71%)
Jun 15, 2022 5.043 5.240 5.043 5.240 478 -0.10(-1.81%)
Jun 13, 2022 5.337 240 +0.02(+0.42%)
Jun 10, 2022 5.314 5.314 5.314 5.314 147 -0.47(-8.05%)
Jun 09, 2022 5.780 5.780 5.780 5.780 459 +0.37(+6.86%)
Jun 08, 2022 5.405 5.409 5.409 5.409 256 -0.19(-3.37%)
Jun 03, 2022 5.598 74 +0.13(+2.32%)
Jun 02, 2022 5.485 5.485 5.298 5.471 3,003 +0.21(+3.91%)
May 31, 2022 5.265 256 -0.07(-1.39%)
May 27, 2022 5.018 5.347 5.018 5.339 2,876 +0.14(+2.69%)
May 26, 2022 4.648 5.248 4.648 5.199 3,560 +0.40(+8.40%)
May 25, 2022 4.796 4.796 4.796 4.796 1,406 -0.05(-1.10%)
May 24, 2022 4.825 4.903 4.825 4.849 3,279 -0.00(-0.08%)
May 20, 2022 4.854 128 -0.39(-7.38%)
May 19, 2022 5.602 5.602 4.796 5.240 4,190 +0.44(+9.26%)
May 18, 2022 4.928 4.928 4.796 4.796 1,536 -0.27(-5.36%)
May 17, 2022 4.936 5.109 4.936 5.067 2,487 +0.07(+1.48%)
May 16, 2022 5.207 5.660 4.524 4.993 4,836 -0.67(-11.77%)
May 12, 2022 5.660 300 -0.37(-6.16%)
May 10, 2022 6.031 52 +0.01(+0.13%)
May 09, 2022 6.023 6.023 6.023 6.023 424 -0.01(-0.13%)
May 06, 2022 6.023 6.031 6.023 6.031 543 +0.38(+6.71%)
May 05, 2022 5.882 5.882 5.652 5.652 1,078 -0.38(-6.29%)
May 04, 2022 5.975 6.031 5.975 6.031 1,067 +0.14(+2.33%)
May 03, 2022 5.894 5.894 5.894 5.894 603 -0.10(-1.62%)
Apr 28, 2022 5.991 180 -0.06(-1.07%)
Apr 27, 2022 6.055 6.055 6.055 6.055 464 -0.02(-0.32%)
Apr 26, 2022 6.217 6.217 6.071 6.075 1,378 +0.01(+0.18%)
Apr 25, 2022 6.346 6.346 6.063 6.063 1,164 -0.79(-11.54%)
Apr 22, 2022 6.855 6.855 6.855 6.855 294 +0.02(+0.35%)
Apr 21, 2022 6.217 6.838 6.217 6.830 1,665 +0.43(+6.68%)
Apr 20, 2022 6.402 6.402 6.402 6.402 465 -0.06(-0.88%)
Apr 14, 2022 6.459 241 +0.24(+3.90%)
Apr 13, 2022 6.378 6.378 6.217 6.217 1,081 -0.27(-4.23%)
Apr 12, 2022 6.475 6.491 6.475 6.491 621 -0.01(-0.12%)
Apr 11, 2022 6.499 6.499 6.499 6.499 497 -0.27(-4.05%)
Apr 08, 2022 6.774 6.774 6.774 6.774 732 -0.00(-0.00%)
Apr 07, 2022 7.468 7.468 6.774 6.774 9,293 -0.65(-8.80%)
Apr 06, 2022 7.427 7.427 7.427 7.427 822 -0.01(-0.12%)
Apr 05, 2022 7.388 7.436 7.388 7.436 1,081 +0.04(+0.55%)
Apr 04, 2022 7.274 7.743 7.274 7.396 4,245 -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.