Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

4.520 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.