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 )

4.600 -0.020 (-0.43%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 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 (%)
Nov 27, 2024 4.425 4.600 4.425 4.600 1,066 -0.02(-0.43%)
Nov 26, 2024 4.620 4.620 4.620 4.620 297 +0.20(+4.52%)
Nov 25, 2024 4.500 4.500 4.420 4.420 3,986 -0.18(-3.91%)
Nov 22, 2024 4.430 4.680 4.330 4.600 4,098 +0.20(+4.55%)
Nov 21, 2024 4.930 4.930 4.250 4.400 9,261 -0.55(-11.11%)
Nov 20, 2024 4.950 4.950 4.950 4.950 267 +0.16(+3.34%)
Nov 18, 2024 4.790 125 +0.14(+3.01%)
Nov 15, 2024 4.650 4.650 4.609 4.650 2,366 -0.07(-1.48%)
Nov 14, 2024 4.930 4.930 4.690 4.720 2,733 -0.13(-2.68%)
Nov 13, 2024 4.924 4.924 4.850 4.850 915 +0.05(+1.04%)
Nov 11, 2024 4.800 107 +0.15(+3.23%)
Nov 08, 2024 4.650 4.650 4.650 4.650 533 +0.00(+0.00%)
Nov 07, 2024 4.970 4.970 4.650 4.650 2,308 -0.01(-0.21%)
Nov 06, 2024 4.880 4.880 4.660 4.660 889 +0.06(+1.30%)
Nov 04, 2024 4.600 370 -0.16(-3.36%)
Oct 31, 2024 4.760 188 +0.11(+2.37%)
Oct 30, 2024 4.650 4.730 4.650 4.650 3,118 +0.03(+0.65%)
Oct 29, 2024 4.620 4.620 4.620 4.620 373 -0.06(-1.39%)
Oct 28, 2024 4.540 4.685 4.540 4.685 602 +0.17(+3.65%)
Oct 25, 2024 4.590 4.590 4.520 4.520 828 +0.07(+1.57%)
Oct 24, 2024 4.510 4.550 4.330 4.450 4,813 -0.06(-1.33%)
Oct 23, 2024 4.700 4.800 4.509 4.510 21,127 -0.05(-1.10%)
Oct 22, 2024 4.550 4.730 4.520 4.560 3,936 -0.25(-5.20%)
Oct 21, 2024 4.810 4.810 4.810 4.810 657 +0.21(+4.56%)
Oct 18, 2024 4.580 4.958 4.580 4.600 2,532 +0.02(+0.44%)
Oct 17, 2024 4.760 4.855 4.470 4.580 20,053 -0.47(-9.31%)
Oct 16, 2024 5.120 5.140 4.530 5.050 35,203 +0.06(+1.20%)
Oct 15, 2024 5.150 5.150 4.850 4.990 3,950 +0.14(+2.89%)
Oct 14, 2024 5.270 5.370 4.850 4.850 28,002 -0.16(-3.19%)
Oct 11, 2024 5.170 5.570 4.500 5.010 41,463 -0.59(-10.54%)
Oct 10, 2024 4.700 7.015 4.700 5.600 140,202 +0.68(+13.94%)
Oct 09, 2024 4.900 5.200 4.900 4.915 3,173 -0.03(-0.51%)
Oct 07, 2024 4.940 291 -0.04(-0.80%)
Oct 04, 2024 4.980 5.000 4.980 4.980 573 +0.41(+8.97%)
Oct 03, 2024 4.820 4.820 4.570 4.570 556 -0.53(-10.39%)
Oct 02, 2024 4.685 5.250 4.685 5.100 8,603 +0.25(+5.15%)
Oct 01, 2024 4.850 4.850 4.850 4.850 780 +0.00(+0.00%)
Sep 30, 2024 4.700 4.850 4.702 4.850 1,025 +0.00(+0.00%)
Sep 27, 2024 4.815 4.850 4.815 4.850 424 -0.14(-2.81%)
Sep 26, 2024 4.990 4.990 4.990 4.990 495 +0.19(+3.96%)
Sep 25, 2024 4.620 5.050 4.620 4.800 2,771 -0.31(-6.07%)
Sep 24, 2024 5.110 5.110 5.110 5.110 277 +0.00(+0.00%)
Sep 23, 2024 4.915 5.110 4.915 5.110 879 -0.01(-0.20%)
Sep 20, 2024 4.561 5.260 4.561 5.120 11,124 +0.61(+13.52%)
Sep 19, 2024 4.930 4.930 4.510 4.510 337 -0.01(-0.22%)
Sep 18, 2024 4.500 4.740 4.500 4.520 2,856 +0.00(+0.11%)
Sep 17, 2024 4.510 4.550 4.495 4.515 1,101 -0.04(-0.77%)
Sep 13, 2024 4.550 510 -0.05(-1.09%)
Sep 12, 2024 4.620 4.620 4.600 4.600 1,854 +0.00(+0.00%)
Sep 11, 2024 4.600 4.600 4.600 4.600 697 -0.04(-0.86%)
Sep 10, 2024 4.640 4.640 4.640 4.640 244 -0.01(-0.22%)
Sep 09, 2024 4.650 4.650 4.650 4.650 531 +0.06(+1.31%)
Sep 06, 2024 4.550 4.950 4.550 4.590 1,559 -0.51(-10.00%)
Sep 05, 2024 5.010 5.100 5.010 5.100 1,111 +0.08(+1.59%)
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.