Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

6.830 -0.220 (-3.12%)
Streaming Delayed Price Updated: 9:41 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 6.830 6.830 6.830 6.830 607 -0.22(-3.12%)
Feb 22, 2024 7.050 7.050 7.050 7.050 994 -0.45(-6.00%)
Feb 21, 2024 7.250 7.500 6.980 7.500 1,033 +0.20(+2.74%)
Feb 20, 2024 7.300 7.300 7.300 7.300 714 -0.05(-0.68%)
Feb 16, 2024 7.000 7.350 7.000 7.350 910 -0.03(-0.41%)
Feb 15, 2024 7.540 7.540 7.320 7.380 1,839 -0.32(-4.15%)
Feb 14, 2024 7.200 7.699 7.200 7.699 2,628 +0.13(+1.71%)
Feb 12, 2024 7.570 190 -0.08(-1.02%)
Feb 09, 2024 7.521 7.878 7.413 7.648 5,385 +0.15(+2.00%)
Feb 08, 2024 7.492 7.668 7.491 7.498 2,728 +0.01(+0.12%)
Feb 07, 2024 7.658 7.658 7.364 7.489 3,399 -0.03(-0.42%)
Feb 06, 2024 7.217 7.521 7.217 7.521 2,549 +0.24(+3.23%)
Feb 05, 2024 7.256 7.285 7.256 7.285 2,301 +0.17(+2.35%)
Feb 02, 2024 7.118 7.118 7.001 7.118 2,225 +0.25(+3.57%)
Feb 01, 2024 6.853 6.873 6.853 6.873 817 +0.00(+0.00%)
Jan 31, 2024 6.873 6.873 6.873 6.873 502 +0.17(+2.49%)
Jan 30, 2024 6.490 6.755 6.490 6.706 1,698 +0.08(+1.19%)
Jan 29, 2024 6.529 6.637 6.529 6.627 951 +0.22(+3.37%)
Jan 26, 2024 6.424 6.424 6.411 6.411 417 +0.02(+0.31%)
Jan 25, 2024 6.382 6.529 6.382 6.392 2,198 +0.50(+8.50%)
Jan 24, 2024 6.510 6.755 5.891 5.891 3,554 -0.34(-5.51%)
Jan 23, 2024 5.783 6.333 5.783 6.235 3,602 +0.45(+7.81%)
Jan 22, 2024 5.724 5.783 5.724 5.783 1,831 +0.11(+1.90%)
Jan 19, 2024 5.695 5.695 5.655 5.675 1,958 -0.10(-1.74%)
Jan 18, 2024 5.596 5.776 5.351 5.776 1,412 +0.25(+4.48%)
Jan 17, 2024 5.528 5.528 5.528 5.528 177 +0.09(+1.62%)
Jan 12, 2024 5.439 144 +0.05(+0.91%)
Jan 10, 2024 5.390 28 -0.01(-0.18%)
Jan 08, 2024 5.400 237 +0.01(+0.18%)
Jan 05, 2024 5.390 5.390 5.390 5.390 802 +0.03(+0.55%)
Jan 04, 2024 5.361 5.361 5.361 5.361 447 -0.01(-0.24%)
Jan 03, 2024 5.374 5.374 5.374 5.374 352 -0.03(-0.49%)
Jan 02, 2024 5.135 5.400 5.135 5.400 547 -0.00(-0.00%)
Dec 29, 2023 5.400 5.400 5.400 5.400 393 +0.16(+3.00%)
Dec 28, 2023 5.351 5.351 5.243 5.243 970 -0.23(-4.22%)
Dec 26, 2023 5.474 193 +0.26(+4.99%)
Dec 22, 2023 5.214 5.214 5.214 5.214 437 -0.09(-1.66%)
Dec 21, 2023 5.478 5.478 5.027 5.302 1,416 -0.11(-2.00%)
Dec 20, 2023 5.459 5.528 5.410 5.410 1,027 +0.02(+0.42%)
Dec 19, 2023 5.587 5.587 5.361 5.387 1,099 -0.05(-0.87%)
Dec 18, 2023 4.981 5.434 4.981 5.434 4,021 +0.12(+2.31%)
Dec 15, 2023 5.106 5.312 5.007 5.312 12,933 +0.16(+3.05%)
Dec 14, 2023 5.155 5.155 5.155 5.155 575 +0.00(+0.00%)
Dec 12, 2023 5.155 771 -0.00(-0.00%)
Dec 11, 2023 5.155 5.155 5.155 5.155 541 +0.00(+0.00%)
Dec 08, 2023 5.155 5.155 5.155 5.155 400 +0.15(+2.94%)
Dec 07, 2023 5.086 5.189 4.978 5.007 4,415 -0.16(-3.04%)
Dec 04, 2023 5.164 102 -0.36(-6.57%)
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.