Financial News

Fat Brands Inc (NQ: FAT )

4.770 -0.070 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.916 8.091 7.312 7.940 57,935 +0.56(+7.54%)
Oct 28, 2021 7.733 7.765 7.256 7.384 41,179 -0.39(-5.01%)
Oct 27, 2021 8.059 8.059 7.670 7.773 20,100 -0.29(-3.65%)
Oct 26, 2021 7.916 8.067 7.717 8.067 29,002 +0.33(+4.32%)
Oct 25, 2021 7.527 7.853 7.527 7.733 12,411 +0.15(+2.05%)
Oct 22, 2021 7.471 7.765 7.386 7.578 40,670 +0.11(+1.44%)
Oct 21, 2021 7.551 7.582 7.352 7.471 13,729 +0.01(+0.11%)
Oct 20, 2021 7.455 7.733 7.380 7.463 23,399 +0.10(+1.40%)
Oct 19, 2021 6.994 7.492 6.974 7.360 41,353 +0.37(+5.35%)
Oct 18, 2021 7.026 7.289 6.820 6.986 19,922 -0.04(-0.57%)
Oct 15, 2021 6.978 7.208 6.978 7.026 17,939 +0.18(+2.67%)
Oct 14, 2021 6.891 7.090 6.788 6.843 26,199 +0.06(+0.82%)
Oct 13, 2021 6.970 7.196 6.668 6.788 40,444 -0.10(-1.50%)
Oct 12, 2021 6.931 7.014 6.851 6.891 16,703 -0.02(-0.34%)
Oct 11, 2021 7.042 7.105 6.907 6.915 17,708 -0.02(-0.34%)
Oct 08, 2021 7.181 7.245 6.915 6.939 8,993 -0.09(-1.24%)
Oct 07, 2021 7.098 7.233 6.931 7.026 17,911 +0.06(+0.80%)
Oct 06, 2021 7.121 7.209 6.923 6.970 20,385 -0.14(-2.01%)
Oct 05, 2021 7.129 7.225 7.042 7.113 21,201 -0.02(-0.22%)
Oct 04, 2021 7.344 7.561 7.074 7.129 49,203 -0.41(-5.48%)
Oct 01, 2021 7.519 7.924 7.415 7.543 54,846 +0.13(+1.71%)
Sep 30, 2021 7.495 7.543 7.272 7.415 14,592 +0.01(+0.11%)
Sep 29, 2021 7.710 7.829 7.408 7.408 24,321 -0.24(-3.12%)
Sep 28, 2021 7.861 7.988 7.630 7.646 30,635 -0.31(-3.90%)
Sep 27, 2021 8.027 8.067 7.717 7.956 13,261 -0.08(-0.99%)
Sep 24, 2021 8.099 8.186 7.997 8.035 12,239 -0.06(-0.79%)
Sep 23, 2021 8.155 8.186 7.869 8.099 31,053 -0.09(-1.07%)
Sep 22, 2021 8.163 8.418 8.163 8.186 8,183 -0.01(-0.10%)
Sep 21, 2021 8.393 8.393 8.091 8.194 7,851 -0.15(-1.81%)
Sep 20, 2021 8.544 8.544 8.055 8.345 36,098 +0.32(+3.96%)
Sep 17, 2021 8.425 8.647 7.821 8.027 71,387 -0.41(-4.81%)
Sep 16, 2021 9.474 9.471 8.294 8.433 19,485 -0.03(-0.38%)
Sep 15, 2021 8.345 8.647 8.266 8.465 16,190 +0.21(+2.50%)
Sep 14, 2021 8.775 8.926 8.226 8.258 20,119 -0.42(-4.85%)
Sep 13, 2021 9.196 9.339 8.679 8.679 22,142 -0.38(-4.21%)
Sep 10, 2021 9.100 9.212 8.949 9.061 10,863 -0.03(-0.35%)
Sep 09, 2021 8.965 9.283 8.965 9.092 12,979 +0.04(+0.44%)
Sep 08, 2021 9.514 9.585 8.965 9.053 38,063 -0.36(-3.80%)
Sep 07, 2021 9.379 9.617 9.243 9.410 30,159 +0.07(+0.77%)
Sep 03, 2021 9.482 9.776 9.220 9.339 53,378 -0.25(-2.65%)
Sep 02, 2021 9.458 9.919 9.180 9.593 38,331 +0.24(+2.55%)
Sep 01, 2021 9.905 10.04 9.098 9.355 79,820 -0.14(-1.49%)
Aug 31, 2021 9.402 9.726 9.125 9.496 27,321 -0.02(-0.17%)
Aug 30, 2021 9.025 9.630 8.938 9.512 38,206 +0.52(+5.77%)
Aug 27, 2021 8.168 9.064 8.168 8.993 207,397 +0.24(+2.69%)
Aug 26, 2021 8.466 9.040 8.287 8.757 72,925 +0.18(+2.11%)
Aug 25, 2021 8.066 8.608 7.861 8.577 23,738 +0.58(+7.28%)
Aug 24, 2021 7.822 8.246 7.822 7.995 18,368 +0.13(+1.60%)
Aug 23, 2021 7.751 7.940 7.704 7.869 17,652 +0.06(+0.81%)
Aug 20, 2021 7.696 7.924 7.622 7.806 11,933 +0.08(+1.02%)
Aug 19, 2021 7.720 8.077 7.554 7.728 20,736 -0.16(-1.99%)
Aug 18, 2021 7.602 7.987 7.594 7.885 27,176 +0.32(+4.21%)
Aug 17, 2021 8.042 8.121 6.902 7.566 68,637 -0.47(-5.82%)
Aug 16, 2021 8.238 8.238 7.990 8.034 16,767 -0.15(-1.83%)
Aug 13, 2021 8.246 8.297 8.113 8.183 16,073 -0.13(-1.51%)
Aug 12, 2021 8.537 8.537 8.018 8.309 15,394 -0.23(-2.67%)
Aug 11, 2021 8.639 8.742 8.451 8.537 15,051 -0.08(-0.91%)
Aug 10, 2021 8.364 8.632 8.364 8.616 14,496 +0.21(+2.53%)
Aug 09, 2021 8.128 8.545 7.959 8.404 19,160 +0.13(+1.62%)
Aug 06, 2021 8.474 8.632 8.018 8.270 47,767 -0.37(-4.28%)
Aug 05, 2021 8.372 8.639 8.018 8.639 86,150 +0.27(+3.19%)
Aug 04, 2021 8.592 8.778 8.372 8.372 13,873 -0.36(-4.14%)
Aug 03, 2021 8.781 8.781 8.388 8.734 26,120 -0.09(-0.98%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback