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 (%)
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%)
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.