Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FAT Brands Inc. - Class B Common Stock (NQ: FATBB )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.660 4.660 4.660 4.660 501 +0.01(+0.12%)
Dec 19, 2024 4.654 4.654 4.654 4.654 809 +0.05(+1.18%)
Dec 18, 2024 4.600 4.600 4.580 4.600 2,028 +0.12(+2.68%)
Dec 17, 2024 4.480 4.500 4.480 4.480 929 +0.04(+0.90%)
Dec 16, 2024 4.410 4.650 4.301 4.440 3,950 +0.03(+0.68%)
Dec 13, 2024 4.220 4.410 4.220 4.410 1,323 -0.24(-5.16%)
Dec 12, 2024 4.460 4.650 4.350 4.650 1,044 +0.10(+2.20%)
Dec 11, 2024 4.944 4.944 4.550 4.550 2,549 -0.01(-0.22%)
Dec 10, 2024 4.600 4.940 4.560 4.560 658 -0.05(-1.08%)
Dec 09, 2024 4.810 4.950 4.268 4.610 2,349 +0.09(+1.99%)
Dec 06, 2024 5.010 5.010 4.500 4.520 15,472 -0.38(-7.75%)
Dec 05, 2024 4.856 4.900 4.830 4.900 5,488 +0.37(+8.24%)
Dec 04, 2024 4.500 4.527 4.500 4.527 777 -0.09(-2.02%)
Dec 03, 2024 4.640 4.640 4.620 4.620 1,073 +0.06(+1.32%)
Dec 02, 2024 4.670 4.670 4.345 4.560 1,502 -0.07(-1.48%)
Nov 29, 2024 4.400 4.660 4.400 4.629 1,193 +0.03(+0.62%)
Nov 27, 2024 4.430 4.600 4.425 4.600 1,086 -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(+1.53%)
Nov 14, 2024 4.784 4.784 4.551 4.580 2,816 -0.13(-2.68%)
Nov 13, 2024 4.778 4.778 4.706 4.706 942 +0.05(+1.04%)
Nov 11, 2024 4.658 110 +0.15(+3.23%)
Nov 08, 2024 4.512 4.512 4.512 4.512 549 +0.00(+0.00%)
Nov 07, 2024 4.823 4.823 4.512 4.512 2,378 -0.01(-0.21%)
Nov 06, 2024 4.735 4.735 4.522 4.522 916 +0.06(+1.30%)
Nov 04, 2024 4.464 381 -0.16(-3.36%)
Oct 31, 2024 4.619 193 +0.11(+2.37%)
Oct 30, 2024 4.512 4.590 4.512 4.512 3,213 +0.03(+0.65%)
Oct 29, 2024 4.483 4.483 4.483 4.483 384 -0.06(-1.39%)
Oct 28, 2024 4.405 4.546 4.405 4.546 620 +0.16(+3.65%)
Oct 25, 2024 4.454 4.454 4.386 4.386 853 +0.07(+1.57%)
Oct 24, 2024 4.376 4.415 4.202 4.318 4,960 -0.06(-1.33%)
Oct 23, 2024 4.561 4.658 4.375 4.376 21,772 -0.05(-1.10%)
Oct 22, 2024 4.415 4.590 4.386 4.425 4,056 -0.24(-5.20%)
Oct 21, 2024 4.667 4.667 4.667 4.667 677 +0.20(+4.56%)
Oct 18, 2024 4.444 4.811 4.444 4.464 2,609 +0.02(+0.44%)
Oct 17, 2024 4.619 4.711 4.337 4.444 20,665 -0.46(-9.31%)
Oct 16, 2024 4.968 4.988 4.396 4.900 36,279 +0.06(+1.20%)
Oct 15, 2024 4.997 4.997 4.706 4.842 4,070 +0.14(+2.89%)
Oct 14, 2024 5.114 5.211 4.706 4.706 28,857 -0.16(-3.19%)
Oct 11, 2024 5.017 5.405 4.367 4.861 42,730 -0.57(-10.54%)
Oct 10, 2024 4.561 6.807 4.561 5.434 144,487 +0.66(+13.94%)
Oct 09, 2024 4.755 5.046 4.755 4.769 3,269 -0.02(-0.51%)
Oct 07, 2024 4.793 299 -0.04(-0.80%)
Oct 04, 2024 4.832 4.852 4.832 4.832 590 +0.40(+8.97%)
Oct 03, 2024 4.677 4.677 4.435 4.435 572 -0.51(-10.39%)
Oct 02, 2024 4.546 5.094 4.546 4.949 8,865 +0.24(+5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.