Skip to main content

Fat Brands Inc Cl B (NQ: FATBB )

4.760 +0.110 (+2.37%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.020 537 +0.30(+6.36%)
Aug 30, 2024 4.720 4.720 4.720 4.720 690 +0.02(+0.53%)
Aug 29, 2024 4.810 4.810 4.570 4.695 8,820 -0.30(-6.10%)
Aug 28, 2024 5.560 5.560 4.979 5.000 2,443 -0.30(-5.66%)
Aug 26, 2024 5.300 52 +0.05(+0.95%)
Aug 23, 2024 5.030 5.250 5.030 5.250 335 +0.42(+8.70%)
Aug 22, 2024 4.830 4.830 4.830 4.830 381 +0.02(+0.45%)
Aug 21, 2024 4.809 4.809 4.809 4.809 616 +0.03(+0.60%)
Aug 19, 2024 4.780 298 +0.02(+0.42%)
Aug 15, 2024 4.760 93 -0.85(-15.15%)
Aug 14, 2024 5.003 5.610 5.003 5.610 10,947 +0.32(+6.09%)
Aug 13, 2024 5.288 5.288 5.288 5.288 303 +0.29(+5.86%)
Aug 09, 2024 4.995 253 -0.12(-2.27%)
Aug 07, 2024 5.112 130 -0.03(-0.59%)
Aug 06, 2024 5.142 5.142 5.142 5.142 563 +0.21(+4.36%)
Aug 05, 2024 4.927 4.927 4.927 4.927 446 +0.34(+7.45%)
Aug 02, 2024 4.586 4.810 4.586 4.586 680 -0.54(-10.48%)
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.