Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.60 -0.27 (-1.82%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.69 16.69 16.39 16.61 3,592 -0.15(-0.91%)
Apr 29, 2021 16.56 16.77 16.45 16.77 23,792 +0.20(+1.22%)
Apr 28, 2021 17.03 17.05 16.49 16.56 22,680 +0.56(+3.48%)
Apr 27, 2021 16.01 16.01 15.40 16.01 6,871 +0.17(+1.10%)
Apr 26, 2021 15.23 16.33 15.03 15.83 8,716 +0.94(+6.33%)
Apr 23, 2021 14.96 15.16 14.82 14.89 13,219 -0.07(-0.48%)
Apr 22, 2021 14.58 15.14 14.58 14.96 29,403 +0.38(+2.58%)
Apr 21, 2021 14.41 15.07 14.18 14.59 23,525 +0.26(+1.85%)
Apr 20, 2021 14.43 14.44 14.27 14.32 12,882 -0.08(-0.58%)
Apr 19, 2021 14.57 14.57 14.41 14.41 7,683 -0.21(-1.40%)
Apr 16, 2021 14.61 14.96 14.58 14.61 5,172 +0.04(+0.31%)
Apr 15, 2021 15.23 16.00 14.51 14.57 7,361 +0.04(+0.29%)
Apr 14, 2021 14.61 14.61 14.51 14.52 11,452 +0.00(+0.00%)
Apr 13, 2021 14.54 14.61 14.52 14.52 4,714 -0.02(-0.14%)
Apr 12, 2021 14.54 14.54 14.47 14.54 1,797 +0.00(+0.00%)
Apr 09, 2021 14.54 14.54 14.54 14.54 431 +0.15(+1.06%)
Apr 08, 2021 14.37 14.61 14.33 14.39 2,787 -0.07(-0.47%)
Apr 07, 2021 14.19 14.56 14.19 14.46 10,518 +0.36(+2.57%)
Apr 06, 2021 13.80 14.19 13.80 14.10 8,401 +0.33(+2.39%)
Apr 05, 2021 13.94 13.94 13.70 13.77 4,981 +0.38(+2.83%)
Apr 01, 2021 13.77 13.78 12.74 13.39 31,439 -0.59(-4.20%)
Mar 31, 2021 13.81 13.98 13.64 13.98 21,827 +0.14(+1.00%)
Mar 30, 2021 14.23 14.27 13.65 13.84 20,500 -0.57(-3.98%)
Mar 29, 2021 14.25 14.67 14.17 14.41 6,434 +0.22(+1.58%)
Mar 26, 2021 14.28 14.49 14.12 14.19 14,777 -0.51(-3.50%)
Mar 25, 2021 14.61 14.70 14.31 14.70 3,788 +0.21(+1.48%)
Mar 24, 2021 14.70 14.93 14.49 14.49 16,244 -0.14(-0.99%)
Mar 23, 2021 14.50 15.18 14.08 14.63 11,021 +0.14(+0.95%)
Mar 22, 2021 13.91 14.62 13.91 14.49 4,733 +0.69(+5.00%)
Mar 19, 2021 13.83 13.83 13.63 13.80 6,085 +0.07(+0.50%)
Mar 18, 2021 14.08 14.10 13.70 13.74 17,184 -0.14(-1.00%)
Mar 17, 2021 13.87 13.87 13.87 292 +0.00(+0.00%)
Mar 16, 2021 13.88 13.88 13.85 13.87 1,876 -0.07(-0.52%)
Mar 15, 2021 13.80 14.19 13.80 13.95 22,379 +0.15(+1.08%)
Mar 12, 2021 13.98 13.98 13.49 13.80 14,053 -0.01(-0.05%)
Mar 11, 2021 13.85 13.91 13.79 13.80 11,651 -0.17(-1.23%)
Mar 10, 2021 13.94 13.98 13.87 13.98 4,233 +0.20(+1.42%)
Mar 09, 2021 13.81 13.85 13.66 13.78 5,644 +0.06(+0.44%)
Mar 08, 2021 13.22 13.73 13.22 13.72 5,855 +0.53(+4.01%)
Mar 05, 2021 13.33 13.33 12.81 13.19 12,859 -0.14(-1.05%)
Mar 04, 2021 13.78 13.78 12.91 13.33 12,038 -0.38(-2.75%)
Mar 03, 2021 13.79 13.79 13.56 13.71 15,322 +0.02(+0.15%)
Mar 02, 2021 13.69 13.86 13.62 13.69 4,955 +0.27(+1.99%)
Mar 01, 2021 13.69 13.78 13.35 13.42 12,007 -0.27(-1.95%)
Feb 26, 2021 13.68 13.69 13.58 13.69 7,452 +0.02(+0.13%)
Feb 25, 2021 13.34 13.69 13.34 13.67 3,422 +0.29(+2.17%)
Feb 24, 2021 13.33 13.55 13.33 13.38 5,766 +0.38(+2.89%)
Feb 23, 2021 13.06 13.10 12.86 13.00 14,620 +0.00(+0.00%)
Feb 22, 2021 12.69 13.00 12.65 13.00 16,675 +0.41(+3.26%)
Feb 19, 2021 12.49 12.59 12.45 12.59 2,338 +0.34(+2.79%)
Feb 18, 2021 12.69 12.69 12.25 12.25 3,476 -0.38(-2.97%)
Feb 17, 2021 12.65 12.70 12.57 12.62 4,207 +0.16(+1.32%)
Feb 16, 2021 12.41 12.46 12.03 12.46 20,316 +0.48(+4.04%)
Feb 12, 2021 11.56 11.98 11.56 11.98 8,037 +0.41(+3.55%)
Feb 11, 2021 12.11 12.11 11.29 11.56 5,953 -0.55(-4.52%)
Feb 10, 2021 12.15 12.15 11.87 12.11 9,633 -0.13(-1.06%)
Feb 09, 2021 12.46 12.46 12.01 12.24 11,221 -0.03(-0.21%)
Feb 08, 2021 12.54 12.54 12.21 12.27 17,006 +0.05(+0.44%)
Feb 05, 2021 12.47 12.49 12.17 12.21 15,196 -0.05(-0.44%)
Feb 04, 2021 12.30 12.40 12.27 12.27 13,402 +0.10(+0.84%)
Feb 03, 2021 11.98 12.40 11.98 12.17 10,665 +0.03(+0.27%)
Feb 02, 2021 11.75 12.13 11.75 12.13 11,081 +0.41(+3.47%)
Feb 01, 2021 11.67 11.76 11.66 11.73 3,582 +0.04(+0.35%)
Jan 29, 2021 11.37 11.76 11.37 11.69 6,786 +0.32(+2.80%)
Jan 28, 2021 11.12 11.86 11.09 11.37 14,955 +0.03(+0.27%)
Jan 27, 2021 11.29 11.52 11.29 11.34 4,794 +0.13(+1.18%)
Jan 26, 2021 11.19 11.31 11.19 11.20 2,146 -0.14(-1.26%)
Jan 25, 2021 11.35 11.35 11.18 11.35 7,553 -0.07(-0.59%)
Jan 22, 2021 11.47 11.47 11.39 11.41 8,261 +0.08(+0.72%)
Jan 21, 2021 11.49 11.59 11.09 11.33 10,671 -0.16(-1.36%)
Jan 20, 2021 11.19 11.52 11.19 11.49 11,932 +0.14(+1.19%)
Jan 19, 2021 11.15 11.39 11.01 11.35 11,143 +0.20(+1.76%)
Jan 15, 2021 11.03 11.35 10.97 11.16 13,573 +0.11(+0.98%)
Jan 14, 2021 11.05 11.05 10.94 11.05 3,037 +0.12(+1.05%)
Jan 13, 2021 11.01 11.03 10.93 10.93 4,191 +0.02(+0.19%)
Jan 12, 2021 10.99 11.00 10.76 10.91 8,943 +0.06(+0.51%)
Jan 11, 2021 10.88 11.16 10.86 10.86 3,856 -0.04(-0.37%)
Jan 08, 2021 10.90 10.90 10.90 10.90 1,192 -0.20(-1.81%)
Jan 07, 2021 10.89 11.10 10.80 11.10 8,047 +0.18(+1.66%)
Jan 06, 2021 10.94 11.13 10.74 10.92 9,218 +0.11(+0.99%)
Jan 05, 2021 10.72 11.05 10.72 10.81 12,886 +0.09(+0.88%)
Jan 04, 2021 11.35 11.53 10.70 10.72 22,318 -0.68(-5.94%)
Dec 31, 2020 11.39 11.39 11.39 36,204 +0.39(+3.53%)
Dec 30, 2020 10.73 11.00 10.39 11.00 36,204 +0.16(+1.48%)
Dec 29, 2020 10.88 10.88 10.66 10.84 13,915 -0.05(-0.49%)
Dec 28, 2020 10.88 11.00 10.80 10.90 15,529 +0.34(+3.18%)
Dec 24, 2020 10.94 10.94 10.21 10.56 21,025 -0.91(-7.90%)
Dec 23, 2020 10.94 11.51 10.17 11.47 7,123 +0.45(+4.08%)
Dec 22, 2020 10.96 11.10 10.93 11.02 1,998 +0.13(+1.17%)
Dec 21, 2020 10.93 10.93 10.86 10.89 1,649 -0.17(-1.52%)
Dec 18, 2020 10.93 11.07 10.93 11.06 1,640 +0.06(+0.58%)
Dec 17, 2020 11.07 11.26 10.99 10.99 2,344 -0.27(-2.43%)
Dec 16, 2020 11.10 11.37 11.07 11.27 2,693 -0.10(-0.86%)
Dec 15, 2020 11.17 11.53 10.80 11.37 9,916 -0.29(-2.47%)
Dec 14, 2020 12.43 12.43 11.66 11.66 11,646 -0.88(-7.01%)
Dec 11, 2020 12.67 13.41 12.24 12.53 23,858 +0.29(+2.41%)
Dec 10, 2020 12.37 12.37 11.99 12.24 2,642 +0.03(+0.24%)
Dec 09, 2020 12.21 12.31 12.07 12.21 1,874 +0.07(+0.54%)
Dec 08, 2020 12.32 12.32 11.99 12.14 2,325 +0.19(+1.56%)
Dec 07, 2020 12.64 12.66 11.96 11.96 3,125 -0.66(-5.26%)
Dec 04, 2020 12.61 13.27 12.61 12.62 5,118 +0.30(+2.43%)
Dec 03, 2020 12.61 12.61 11.88 12.32 6,253 -0.46(-3.64%)
Dec 02, 2020 12.79 12.79 12.79 12.79 219 -0.33(-2.53%)
Dec 01, 2020 12.16 13.55 12.14 13.12 7,758 +1.39(+11.90%)
Nov 30, 2020 11.76 11.76 11.69 11.72 2,682 +0.10(+0.86%)
Nov 27, 2020 11.92 11.92 11.63 11.63 1,053 -0.15(-1.25%)
Nov 25, 2020 11.56 11.77 11.43 11.77 1,655 +0.25(+2.14%)
Nov 24, 2020 10.95 11.94 10.89 11.53 8,932 +0.57(+5.22%)
Nov 23, 2020 10.82 10.95 10.82 10.95 4,296 +0.24(+2.29%)
Nov 20, 2020 10.83 10.83 10.71 10.71 3,612 -0.24(-2.24%)
Nov 19, 2020 10.95 10.95 10.95 10.95 150 +0.18(+1.66%)
Nov 18, 2020 10.82 10.95 10.57 10.78 3,099 -0.17(-1.58%)
Nov 17, 2020 10.83 10.95 10.83 10.95 1,259 +0.12(+1.11%)
Nov 16, 2020 10.83 10.95 10.83 10.83 1,384 +0.07(+0.62%)
Nov 13, 2020 10.76 10.76 10.76 10.76 301 +0.30(+2.86%)
Nov 12, 2020 10.82 10.88 10.46 10.46 6,016 -0.10(-0.94%)
Nov 11, 2020 10.84 10.84 10.55 10.56 5,858 -0.44(-3.96%)
Nov 10, 2020 11.29 11.29 11.00 11.00 1,166 +0.29(+2.67%)
Nov 09, 2020 10.73 10.73 10.71 10.71 591 +0.20(+1.87%)
Nov 06, 2020 10.61 10.61 10.50 10.51 1,369 +0.16(+1.52%)
Nov 05, 2020 10.22 10.67 10.22 10.36 2,757 -0.11(-1.00%)
Nov 04, 2020 10.78 10.81 10.40 10.46 2,471 +0.17(+1.70%)
Nov 03, 2020 10.79 10.79 10.29 10.29 672 -0.06(-0.61%)
Oct 28, 2020 10.35 10.35 10.35 0 -0.39(-3.67%)
Oct 27, 2020 10.74 10.74 10.74 15 +0.00(+0.00%)
Oct 26, 2020 10.83 10.91 10.74 10.74 5,121 +0.22(+2.12%)
Oct 23, 2020 10.51 10.59 10.51 10.52 1,826 +0.02(+0.19%)
Oct 22, 2020 10.42 10.51 10.42 10.50 3,337 +0.09(+0.82%)
Oct 21, 2020 10.42 10.47 10.42 10.42 2,487 +0.07(+0.63%)
Oct 20, 2020 10.35 10.35 10.35 10.35 330 +0.03(+0.32%)
Oct 19, 2020 10.17 10.32 9.858 10.32 6,779 +0.25(+2.43%)
Oct 16, 2020 10.17 10.17 10.02 10.07 6,999 -0.10(-0.99%)
Oct 15, 2020 10.13 10.17 10.13 10.17 913 +0.10(+0.95%)
Oct 14, 2020 10.02 10.08 10.02 10.08 1,053 +0.05(+0.45%)
Oct 13, 2020 9.920 10.03 9.759 10.03 2,672 +0.50(+5.28%)
Oct 12, 2020 9.411 9.562 9.404 9.529 3,804 -0.39(-3.97%)
Oct 09, 2020 9.874 9.923 9.726 9.923 2,586 -0.25(-2.41%)
Oct 08, 2020 9.930 10.17 9.743 10.17 5,505 +0.42(+4.35%)
Oct 07, 2020 9.745 9.745 9.663 9.745 2,364 +0.09(+0.98%)
Oct 06, 2020 9.650 9.650 9.650 1,939 +0.00(+0.00%)
Oct 05, 2020 9.650 9.650 9.650 9.650 1,856 +0.23(+2.45%)
Oct 02, 2020 9.420 9.420 9.420 9.420 2,001 -0.17(-1.72%)
Oct 01, 2020 9.585 9.585 9.585 9.585 2,201 -0.03(-0.31%)
Sep 30, 2020 9.719 9.719 9.582 9.615 2,204 -0.08(-0.84%)
Sep 29, 2020 9.530 9.745 9.530 9.697 8,727 -0.15(-1.49%)
Sep 28, 2020 9.745 9.844 9.745 9.844 2,462 +0.20(+2.04%)
Sep 25, 2020 9.530 9.647 9.530 9.647 2,308 +0.12(+1.23%)
Sep 24, 2020 9.679 9.679 9.530 9.530 4,048 -0.25(-2.52%)
Sep 23, 2020 9.777 9.777 9.777 9.777 1,773 -0.03(-0.27%)
Sep 22, 2020 9.738 9.907 9.696 9.803 6,369 -0.04(-0.45%)
Sep 21, 2020 9.745 9.847 9.745 9.847 2,987 -0.16(-1.57%)
Sep 18, 2020 10.00 10.00 10.00 1,830 +0.00(+0.00%)
Sep 17, 2020 10.00 10.00 10.00 10.00 2,381 -0.05(-0.49%)
Sep 16, 2020 10.05 10.05 10.05 10.05 1,933 +0.15(+1.48%)
Sep 15, 2020 9.907 9.907 9.907 1,770 +0.00(+0.00%)
Sep 14, 2020 9.972 9.972 9.556 9.907 7,090 +0.00(+0.00%)
Sep 11, 2020 9.907 9.907 9.907 1,694 +0.00(+0.00%)
Sep 10, 2020 9.907 9.907 9.907 9.907 2,153 -0.38(-3.65%)
Sep 09, 2020 10.28 10.28 10.28 1,760 +0.11(+1.10%)
Sep 08, 2020 10.17 10.17 10.17 1,640 +0.00(+0.00%)
Sep 04, 2020 9.796 10.60 9.735 10.17 11,827 +0.39(+3.96%)
Sep 03, 2020 9.928 9.928 9.671 9.783 6,349 +0.15(+1.56%)
Sep 02, 2020 9.716 9.716 9.633 9.633 3,050 -0.08(-0.86%)
Sep 01, 2020 9.735 9.774 9.716 9.716 3,305 -0.02(-0.20%)
Aug 31, 2020 9.832 9.973 9.735 9.735 5,852 -0.08(-0.81%)
Aug 28, 2020 9.814 9.814 9.814 1,672 +0.00(+0.00%)
Aug 27, 2020 9.774 10.03 9.709 9.814 4,299 -0.33(-3.27%)
Aug 26, 2020 10.15 10.15 10.15 1,590 +0.00(+0.00%)
Aug 25, 2020 10.09 10.27 10.09 10.15 2,208 +0.06(+0.57%)
Aug 24, 2020 10.18 10.18 10.09 10.09 3,563 -0.19(-1.88%)
Aug 21, 2020 10.09 10.28 10.09 10.28 4,357 +0.00(+0.00%)
Aug 20, 2020 10.27 10.28 10.15 10.28 4,313 +0.13(+1.27%)
Aug 19, 2020 10.21 10.21 10.15 10.15 3,317 -0.12(-1.13%)
Aug 18, 2020 10.51 10.51 10.27 10.27 3,457 -0.10(-0.97%)
Aug 17, 2020 10.28 10.58 10.26 10.37 7,721 +0.13(+1.24%)
Aug 14, 2020 9.517 10.39 9.485 10.24 31,124 +0.60(+6.27%)
Aug 13, 2020 9.799 9.896 8.996 9.639 68,962 +0.42(+4.53%)
Aug 12, 2020 9.221 9.221 9.221 9.221 2,563 +0.32(+3.61%)
Aug 11, 2020 9.253 9.253 8.868 8.900 2,878 -0.74(-7.67%)
Aug 10, 2020 9.639 9.639 8.321 9.639 3,604 -0.48(-4.76%)
Aug 07, 2020 9.632 10.12 9.632 10.12 4,201 +0.96(+10.46%)
Aug 06, 2020 8.607 9.162 8.607 9.162 2,844 +0.22(+2.50%)
Aug 05, 2020 8.990 9.009 8.939 8.939 5,932 -0.06(-0.71%)
Aug 04, 2020 9.322 9.322 9.003 9.003 2,274 -0.26(-2.76%)
Aug 03, 2020 9.258 9.258 9.258 9.258 2,233 -0.96(-9.38%)
Jul 31, 2020 10.22 10.22 10.22 10.22 2,505 -0.50(-4.65%)
Jul 30, 2020 10.71 10.71 10.71 10.71 2,167 -0.01(-0.06%)
Jul 29, 2020 10.69 10.94 10.43 10.72 6,092 +0.03(+0.30%)
Jul 28, 2020 10.44 10.69 10.44 10.69 2,661 +0.26(+2.45%)
Jul 27, 2020 10.85 10.85 10.43 10.43 4,219 -0.10(-0.97%)
Jul 24, 2020 10.66 10.76 10.53 10.53 3,289 -0.36(-3.28%)
Jul 23, 2020 10.89 10.89 10.89 2,076 +0.00(+0.00%)
Jul 22, 2020 11.11 11.11 10.89 10.89 3,290 +0.01(+0.06%)
Jul 21, 2020 10.94 10.94 10.89 10.89 2,931 -0.59(-5.12%)
Jul 20, 2020 11.47 11.47 11.47 11.47 1,932 +0.05(+0.45%)
Jul 17, 2020 10.54 11.42 10.53 11.42 5,011 +0.76(+7.13%)
Jul 16, 2020 11.17 11.39 10.53 10.66 10,661 -0.70(-6.13%)
Jul 15, 2020 11.65 11.65 10.92 11.36 21,425 -0.45(-3.84%)
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.