Fat Brands Inc 8.25% Series B (NQ: FATBP )

13.41 +0.09 (+0.68%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.06 13.50 13.06 13.41 6,518 +0.09(+0.68%)
Jul 23, 2024 13.53 13.59 11.67 13.32 60,732 -0.44(-3.20%)
Jul 22, 2024 14.00 14.10 13.35 13.76 11,786 +0.09(+0.68%)
Jul 19, 2024 13.74 13.74 13.65 13.67 1,367 -0.02(-0.17%)
Jul 18, 2024 13.71 13.75 13.61 13.69 7,085 +0.16(+1.18%)
Jul 17, 2024 13.60 13.70 13.45 13.53 21,594 -0.18(-1.31%)
Jul 16, 2024 13.50 13.79 13.39 13.71 24,386 +0.21(+1.55%)
Jul 15, 2024 13.40 13.62 13.37 13.50 23,408 +0.10(+0.75%)
Jul 12, 2024 13.45 13.68 13.16 13.40 33,057 -0.04(-0.30%)
Jul 11, 2024 13.55 13.68 13.21 13.44 35,373 -0.31(-2.25%)
Jul 10, 2024 13.81 13.82 13.69 13.75 12,170 -0.10(-0.72%)
Jul 09, 2024 13.79 13.89 13.79 13.85 17,155 +0.03(+0.22%)
Jul 08, 2024 13.80 13.89 13.78 13.82 5,943 +0.02(+0.14%)
Jul 05, 2024 13.71 13.88 13.71 13.80 11,029 +0.10(+0.73%)
Jul 03, 2024 13.75 13.75 13.65 13.70 2,975 +0.05(+0.37%)
Jul 02, 2024 13.98 13.98 13.60 13.65 7,743 -0.23(-1.66%)
Jul 01, 2024 13.95 13.95 13.81 13.88 10,239 +0.00(+0.00%)
Jun 28, 2024 13.90 13.90 13.74 13.88 5,310 -0.05(-0.36%)
Jun 27, 2024 13.95 14.10 13.89 13.93 4,709 +0.04(+0.29%)
Jun 26, 2024 13.93 14.20 13.89 13.89 31,524 +0.00(+0.00%)
Jun 25, 2024 13.94 13.94 13.84 13.89 6,176 -0.01(-0.07%)
Jun 24, 2024 13.82 13.94 13.82 13.90 4,248 +0.00(+0.00%)
Jun 21, 2024 13.93 13.93 13.83 13.90 3,548 +0.05(+0.36%)
Jun 20, 2024 13.99 14.00 13.81 13.85 8,722 -0.05(-0.36%)
Jun 18, 2024 13.90 13.95 13.82 13.90 5,947 +0.00(+0.00%)
Jun 17, 2024 13.90 14.00 13.82 13.90 5,692 +0.08(+0.58%)
Jun 14, 2024 13.95 14.00 13.80 13.82 13,376 -0.25(-1.78%)
Jun 13, 2024 13.97 14.23 13.96 14.07 15,431 +0.04(+0.29%)
Jun 12, 2024 14.57 14.57 13.97 14.03 5,995 -0.12(-0.85%)
Jun 11, 2024 14.51 14.51 14.05 14.15 20,261 -0.45(-3.08%)
Jun 10, 2024 14.55 14.88 14.51 14.60 30,498 -0.10(-0.67%)
Jun 07, 2024 14.95 14.95 14.70 14.70 25,599 -0.33(-2.17%)
Jun 06, 2024 15.09 15.17 14.64 15.02 18,374 -0.12(-0.78%)
Jun 05, 2024 15.47 15.52 15.08 15.14 19,520 -0.18(-1.16%)
Jun 04, 2024 15.22 15.69 15.22 15.32 34,551 +0.05(+0.32%)
Jun 03, 2024 15.27 15.57 15.01 15.27 71,726 -0.20(-1.28%)
May 31, 2024 13.86 15.75 13.86 15.47 192,110 +1.48(+10.60%)
May 30, 2024 13.69 14.12 13.69 13.99 8,513 +0.31(+2.24%)
May 29, 2024 14.33 14.33 13.64 13.68 21,161 -0.45(-3.22%)
May 28, 2024 14.00 14.21 14.00 14.13 4,882 +0.26(+1.85%)
May 24, 2024 13.99 14.00 13.86 13.88 4,773 -0.05(-0.38%)
May 23, 2024 14.11 14.23 13.86 13.93 16,488 -0.26(-1.85%)
May 22, 2024 14.23 14.23 14.18 14.19 4,227 +0.01(+0.07%)
May 21, 2024 14.21 14.22 14.10 14.18 8,516 -0.02(-0.14%)
May 20, 2024 14.27 14.28 14.09 14.20 9,161 +0.07(+0.49%)
May 17, 2024 14.11 14.18 13.89 14.13 8,091 +0.09(+0.63%)
May 16, 2024 14.23 14.33 14.05 14.05 15,028 -0.19(-1.32%)
May 15, 2024 13.79 14.32 13.70 14.23 13,428 +0.54(+3.92%)
May 14, 2024 14.07 14.07 13.62 13.70 25,027 -0.19(-1.38%)
May 13, 2024 13.62 14.06 13.62 13.89 16,280 +0.23(+1.66%)
May 10, 2024 14.73 14.93 13.65 13.66 78,099 -1.07(-7.25%)
May 09, 2024 14.91 14.95 14.66 14.73 14,160 +0.02(+0.15%)
May 08, 2024 14.87 14.92 14.59 14.71 15,768 -0.28(-1.89%)
May 07, 2024 14.89 15.00 14.67 14.99 8,794 +0.12(+0.82%)
May 06, 2024 14.81 14.98 14.78 14.87 16,027 +0.12(+0.83%)
May 03, 2024 14.56 14.83 14.56 14.74 13,738 +0.17(+1.14%)
May 02, 2024 14.66 14.75 14.57 14.58 7,662 +0.01(+0.07%)
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.