Skip to main content

Fat Brands Inc WT (NQ: FATBW )

3.450 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 4.000 1 +0.59(+17.30%)
May 09, 2022 3.410 0 +0.29(+9.30%)
Apr 13, 2022 3.120 0 -0.43(-12.11%)
Apr 08, 2022 3.550 46 -0.30(-7.79%)
Apr 07, 2022 3.750 3.850 3.750 3.850 605 -0.02(-0.50%)
Apr 06, 2022 3.520 4.000 3.520 3.869 900 -0.63(-14.01%)
Mar 23, 2022 4.500 0 +0.00(+0.00%)
Mar 22, 2022 3.950 4.500 3.875 4.500 3,268 -0.50(-10.00%)
Mar 21, 2022 4.990 5.000 4.990 5.000 400 +0.11(+2.15%)
Mar 17, 2022 4.895 5 +0.55(+12.76%)
Mar 09, 2022 4.341 0 +0.34(+8.53%)
Mar 08, 2022 4.960 5.344 4.000 4.000 500 +0.29(+7.82%)
Mar 03, 2022 3.710 0 +0.08(+2.20%)
Mar 02, 2022 3.510 3.650 3.400 3.630 2,200 +0.08(+2.25%)
Mar 01, 2022 3.520 3.650 3.400 3.550 2,504 +0.04(+1.14%)
Feb 28, 2022 3.680 3.765 3.450 3.510 4,552 +0.00(+0.00%)
Feb 25, 2022 3.350 3.690 3.400 3.510 4,727 +0.07(+2.03%)
Feb 24, 2022 3.570 4.238 3.440 3.440 1,496 -0.71(-17.11%)
Feb 23, 2022 4.250 4.250 4.000 4.150 2,820 -0.32(-7.16%)
Feb 22, 2022 6.100 6.100 4.030 4.470 15,847 -2.41(-35.03%)
Feb 18, 2022 6.880 0 -0.07(-1.01%)
Feb 17, 2022 7.050 7.090 6.950 6.950 1,474 -0.55(-7.33%)
Feb 16, 2022 6.900 7.500 6.900 7.500 4,788 -0.61(-7.55%)
Feb 09, 2022 8.113 0 +0.36(+4.68%)
Feb 07, 2022 7.750 0 -0.25(-3.12%)
Feb 04, 2022 6.700 8.000 6.700 8.000 400 -0.39(-4.65%)
Feb 02, 2022 8.390 8.390 8.390 8.390 100 +1.14(+15.64%)
Jan 31, 2022 7.255 0 -0.46(-5.90%)
Jan 26, 2022 7.710 202 -0.04(-0.51%)
Jan 21, 2022 7.750 0 +0.01(+0.19%)
Jan 19, 2022 7.735 13 -0.49(-5.90%)
Jan 06, 2022 8.220 0 +0.82(+11.08%)
Jan 05, 2022 7.400 7.400 7.400 7.400 485 +0.15(+2.07%)
Jan 04, 2022 7.200 7.400 7.200 7.250 2,228 +0.25(+3.57%)
Jan 03, 2022 6.990 7.000 6.990 7.000 815 +0.25(+3.67%)
Dec 31, 2021 6.752 6.752 6.752 6.752 100 -0.25(-3.54%)
Dec 30, 2021 7.000 7.000 7.000 7.000 100 +0.33(+5.02%)
Dec 29, 2021 6.440 6.730 6.440 6.665 1,306 +0.34(+5.46%)
Dec 23, 2021 6.320 6.320 6.320 0 +0.26(+4.29%)
Dec 22, 2021 5.970 6.060 5.970 6.060 445 +0.09(+1.51%)
Dec 15, 2021 5.970 5.970 5.970 0 +0.86(+16.83%)
Dec 14, 2021 5.110 5.850 5.110 5.110 201 -1.49(-22.57%)
Dec 09, 2021 6.600 6.600 6.600 0 +0.10(+1.54%)
Dec 08, 2021 6.500 6.500 6.500 6.500 504 -0.04(-0.61%)
Dec 07, 2021 6.160 6.680 6.160 6.540 2,553 -0.34(-4.90%)
Dec 06, 2021 6.877 6.877 6.877 6.877 1,001 -0.20(-2.87%)
Dec 02, 2021 7.080 7.080 7.080 0 +1.24(+21.23%)
Dec 01, 2021 5.840 5.840 5.840 5.840 1,020 -1.56(-21.08%)
Nov 29, 2021 7.400 7.400 7.400 20 -0.79(-9.59%)
Nov 19, 2021 8.185 8.185 8.185 3 +0.43(+5.48%)
Nov 17, 2021 7.760 7.760 7.760 0 +0.25(+3.33%)
Nov 15, 2021 7.510 7.510 7.510 0 -0.35(-4.45%)
Nov 11, 2021 7.860 7.860 7.860 0 -0.79(-9.13%)
Nov 09, 2021 7.600 8.650 7.590 8.650 3,217 +1.28(+17.37%)
Nov 08, 2021 7.370 7.480 6.960 7.370 2,625 +0.19(+2.64%)
Nov 05, 2021 8.000 8.000 7.180 7.180 2,285 -0.02(-0.28%)
Nov 04, 2021 7.970 9.000 7.000 7.200 22,125 -1.21(-14.39%)
Nov 03, 2021 7.510 9.000 7.080 8.410 39,655 +1.83(+27.81%)
Nov 02, 2021 6.260 6.600 6.125 6.580 3,781 +0.60(+10.03%)
Nov 01, 2021 5.810 5.980 5.810 5.980 765 +0.08(+1.37%)
Oct 29, 2021 5.230 5.930 5.116 5.899 15,091 +0.70(+13.44%)
Oct 28, 2021 5.440 5.440 5.190 5.200 14,541 -0.88(-14.47%)
Oct 27, 2021 6.080 6.080 6.080 6.080 155 +0.16(+2.70%)
Oct 26, 2021 5.990 5.990 5.900 5.920 1,100 +0.14(+2.42%)
Oct 25, 2021 5.770 5.780 5.700 5.780 1,291 +0.23(+4.14%)
Oct 22, 2021 5.530 5.570 5.500 5.550 4,900 -0.09(-1.60%)
Oct 20, 2021 5.640 5.640 5.640 57 +0.14(+2.55%)
Oct 19, 2021 5.500 5.500 5.500 5.500 100 +0.23(+4.36%)
Oct 14, 2021 5.270 5.270 5.270 10 +0.17(+3.33%)
Oct 13, 2021 5.200 5.200 5.100 5.100 499 -0.12(-2.30%)
Oct 11, 2021 5.220 5.220 5.220 89 -0.16(-2.88%)
Oct 06, 2021 5.375 5.375 5.375 0 +0.03(+0.47%)
Oct 05, 2021 5.000 5.430 5.000 5.350 1,039 -0.55(-9.32%)
Oct 01, 2021 5.900 5.900 5.900 0 -0.35(-5.60%)
Sep 28, 2021 6.250 6.250 6.250 1 -0.04(-0.64%)
Sep 23, 2021 6.290 6.290 6.290 10 +0.00(+0.00%)
Sep 22, 2021 6.370 6.370 6.290 6.290 200 -0.01(-0.10%)
Sep 20, 2021 6.296 6.296 6.296 0 -0.41(-6.10%)
Sep 17, 2021 6.740 6.760 6.705 6.705 1,178 +0.33(+5.19%)
Sep 16, 2021 6.380 6.540 6.260 6.374 1,985 -0.18(-2.68%)
Sep 15, 2021 6.570 6.570 6.544 6.550 369 +0.33(+5.31%)
Sep 14, 2021 6.610 6.750 6.220 6.220 6,000 -0.78(-11.14%)
Sep 13, 2021 6.850 7.000 6.830 7.000 2,225 -0.29(-3.98%)
Sep 10, 2021 7.330 7.330 7.290 7.290 1,300 +0.09(+1.25%)
Sep 09, 2021 7.280 7.500 7.150 7.200 4,900 -0.13(-1.77%)
Sep 08, 2021 7.690 7.690 7.100 7.330 4,100 -0.30(-3.93%)
Sep 07, 2021 7.795 7.795 7.530 7.630 4,400 +0.05(+0.66%)
Sep 03, 2021 7.550 7.750 7.500 7.580 8,300 +0.28(+3.84%)
Sep 02, 2021 7.050 7.990 7.000 7.300 17,500 -0.20(-2.67%)
Sep 01, 2021 8.050 8.050 7.500 7.500 4,300 -0.30(-3.85%)
Aug 31, 2021 7.750 7.810 7.750 7.800 1,100 +0.15(+1.96%)
Aug 30, 2021 6.350 7.750 6.270 7.650 6,433 +0.65(+9.29%)
Aug 26, 2021 7.000 7.000 7.000 3 +0.97(+16.06%)
Aug 25, 2021 6.100 6.250 5.750 6.031 3,083 +0.53(+9.66%)
Aug 20, 2021 5.500 5.500 5.500 10 +0.14(+2.58%)
Aug 18, 2021 5.362 5.362 5.362 0 +0.36(+7.23%)
Aug 17, 2021 5.250 5.800 5.000 5.000 2,258 -1.05(-17.36%)
Aug 11, 2021 6.050 6.050 6.050 0 -0.05(-0.82%)
Aug 10, 2021 6.200 6.200 5.850 6.100 2,725 +0.15(+2.49%)
Aug 09, 2021 5.470 5.952 5.420 5.952 1,200 +0.25(+4.41%)
Aug 06, 2021 5.500 6.050 5.280 5.700 17,657 -0.30(-5.00%)
Aug 05, 2021 5.710 6.000 5.600 6.000 1,000 -0.35(-5.46%)
Aug 03, 2021 6.347 6.347 6.347 0 -0.35(-5.27%)
Aug 02, 2021 6.700 6.700 6.700 6.700 1,000 +0.00(+0.01%)
Jul 30, 2021 6.690 6.699 6.610 6.699 900 +0.20(+3.06%)
Jul 29, 2021 6.500 6.900 6.300 6.500 12,091 -0.29(-4.27%)
Jul 28, 2021 6.790 6.790 6.790 6.790 600 +0.09(+1.34%)
Jul 27, 2021 6.250 7.000 6.250 6.700 7,552 -1.00(-12.99%)
Jul 21, 2021 7.700 7.700 7.700 5 +0.50(+6.94%)
Jul 20, 2021 7.010 7.200 7.000 7.200 1,019 +0.91(+14.47%)
Jul 19, 2021 6.290 6.290 6.290 6.290 206 -2.20(-25.91%)
Jul 14, 2021 8.490 8.490 8.490 9 +0.49(+6.12%)
Jul 08, 2021 8.000 8.000 8.000 12 -0.40(-4.76%)
Jul 07, 2021 8.400 8.400 8.400 8.400 105 -0.47(-5.30%)
Jul 06, 2021 8.520 8.870 8.520 8.870 3,293 -0.03(-0.34%)
Jul 02, 2021 9.160 9.160 8.740 8.900 2,409 -0.63(-6.61%)
Jul 01, 2021 9.570 9.570 9.530 9.530 799 -0.01(-0.09%)
Jun 30, 2021 9.610 9.660 9.529 9.539 1,611 -0.06(-0.64%)
Jun 29, 2021 10.50 10.50 9.500 9.600 5,920 -0.25(-2.54%)
Jun 28, 2021 9.250 10.71 8.995 9.850 36,866 +1.68(+20.56%)
Jun 25, 2021 8.390 8.400 8.170 8.170 5,106 +0.02(+0.25%)
Jun 24, 2021 8.500 8.500 8.130 8.150 10,545 +0.05(+0.62%)
Jun 23, 2021 7.960 8.180 7.850 8.100 18,646 +0.10(+1.25%)
Jun 22, 2021 8.020 8.050 7.480 8.000 15,805 +0.00(+0.00%)
Jun 21, 2021 7.157 8.100 7.127 8.000 18,596 +0.75(+10.34%)
Jun 18, 2021 7.500 7.500 7.250 7.250 1,045 -0.03(-0.41%)
Jun 17, 2021 7.430 7.430 7.023 7.280 700 +0.07(+0.97%)
Jun 16, 2021 7.300 7.340 6.720 7.210 29,231 -0.24(-3.22%)
Jun 15, 2021 7.500 7.500 7.380 7.450 6,823 +0.07(+0.95%)
Jun 14, 2021 7.250 7.500 6.005 7.380 2,726 +0.13(+1.79%)
Jun 11, 2021 6.750 7.250 6.750 7.250 24,500 +0.50(+7.41%)
Jun 09, 2021 6.750 6.750 6.750 11 +0.25(+3.85%)
Jun 08, 2021 6.500 6.500 6.500 6.500 269 +0.20(+3.17%)
Jun 07, 2021 6.310 6.310 6.300 6.300 700 +0.20(+3.28%)
Jun 04, 2021 5.710 6.295 5.710 6.100 3,763 +0.30(+5.17%)
Jun 03, 2021 5.725 5.940 5.725 5.800 410 +0.05(+0.87%)
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.