Financial News

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.772 3.772 3.608 3.698 3,170 -0.18(-4.65%)
May 30, 2019 3.895 3.895 3.838 3.879 2,156 -0.02(-0.42%)
May 29, 2019 3.854 3.929 3.854 3.895 2,102 +0.07(+1.71%)
May 28, 2019 3.895 3.936 3.821 3.830 6,277 +0.06(+1.52%)
May 24, 2019 3.461 3.909 3.255 3.772 17,682 -0.02(-0.50%)
May 23, 2019 3.784 3.850 3.772 3.791 3,046 +0.16(+4.28%)
May 22, 2019 3.918 3.918 3.635 3.635 2,512 -0.30(-7.64%)
May 21, 2019 3.862 4.067 3.830 3.936 17,492 +0.14(+3.56%)
May 20, 2019 3.789 3.821 3.698 3.801 3,312 +0.03(+0.76%)
May 17, 2019 3.772 3.854 3.690 3.772 2,804 +0.01(+0.31%)
May 16, 2019 3.772 3.862 3.690 3.761 3,246 -0.05(-1.37%)
May 15, 2019 3.936 3.936 3.608 3.813 8,896 +0.11(+2.88%)
May 14, 2019 3.690 3.830 3.678 3.707 15,330 +0.02(+0.44%)
May 13, 2019 3.690 3.871 3.526 3.690 13,530 -0.19(-4.82%)
May 10, 2019 3.649 4.239 3.649 3.877 15,609 +0.11(+3.04%)
May 09, 2019 3.895 3.980 3.731 3.762 7,670 -0.06(-1.54%)
May 08, 2019 3.871 4.244 3.510 3.821 98,171 -0.06(-1.48%)
May 07, 2019 4.100 4.100 3.789 3.879 21,595 -0.09(-2.17%)
May 06, 2019 4.231 4.240 3.965 3.965 4,179 -0.10(-2.52%)
May 03, 2019 4.223 4.223 4.067 4.067 6,707 -0.11(-2.75%)
May 02, 2019 4.067 4.182 4.067 4.182 4,115 +0.16(+4.08%)
May 01, 2019 4.018 4.018 3.739 4.018 14,414 +0.03(+0.83%)
Apr 30, 2019 3.903 4.149 3.750 3.985 10,809 -0.08(-2.02%)
Apr 29, 2019 3.969 4.086 3.821 4.067 29,936 +0.02(+0.61%)
Apr 26, 2019 4.018 4.190 3.936 4.043 8,780 -0.06(-1.40%)
Apr 25, 2019 4.182 4.256 3.994 4.100 8,705 -0.05(-1.22%)
Apr 24, 2019 4.190 4.215 4.059 4.151 18,711 -0.01(-0.23%)
Apr 23, 2019 4.100 4.223 4.100 4.160 9,515 +0.04(+1.07%)
Apr 22, 2019 4.231 4.281 4.108 4.117 6,961 -0.06(-1.38%)
Apr 18, 2019 4.281 4.330 4.100 4.174 13,048 -0.05(-1.17%)
Apr 17, 2019 4.338 4.346 4.100 4.223 9,787 -0.09(-2.09%)
Apr 16, 2019 4.338 4.338 4.223 4.313 5,963 +0.09(+2.14%)
Apr 15, 2019 4.313 4.313 4.223 4.223 3,780 +0.01(+0.13%)
Apr 12, 2019 4.338 4.346 4.218 4.218 1,707 -0.13(-2.91%)
Apr 11, 2019 4.223 4.344 4.174 4.344 9,242 +0.06(+1.29%)
Apr 10, 2019 4.297 4.297 4.223 4.289 6,052 +0.07(+1.54%)
Apr 09, 2019 4.305 4.305 4.224 4.224 4,746 +0.00(+0.01%)
Apr 08, 2019 4.248 4.345 4.199 4.223 7,838 -0.02(-0.58%)
Apr 05, 2019 4.330 4.346 4.108 4.248 35,242 -0.02(-0.38%)
Apr 04, 2019 4.625 4.625 4.264 4.264 24,201 -0.29(-6.31%)
Apr 03, 2019 4.510 4.551 4.510 4.551 410 +0.12(+2.78%)
Apr 02, 2019 4.682 4.682 4.346 4.428 1,559 -0.11(-2.53%)
Apr 01, 2019 4.346 4.543 4.346 4.543 740 +0.34(+7.99%)
Mar 29, 2019 4.338 4.346 4.174 4.207 27,194 +0.00(+0.02%)
Mar 28, 2019 4.346 4.346 4.162 4.206 19,423 -0.07(-1.65%)
Mar 27, 2019 4.253 4.445 4.231 4.276 30,629 -0.07(-1.60%)
Mar 26, 2019 4.600 4.751 4.338 4.346 7,574 -0.14(-3.06%)
Mar 25, 2019 4.363 4.512 4.354 4.483 4,188 -0.19(-4.12%)
Mar 22, 2019 4.371 4.676 4.330 4.676 5,487 -0.04(-0.84%)
Mar 21, 2019 4.838 4.912 4.650 4.715 7,207 +0.00(+0.00%)
Mar 20, 2019 4.387 4.789 4.387 4.715 13,971 +0.41(+9.43%)
Mar 19, 2019 4.254 4.327 4.254 4.309 2,037 +0.03(+0.66%)
Mar 18, 2019 4.379 4.387 4.252 4.281 4,679 -0.06(-1.34%)
Mar 15, 2019 4.264 4.379 4.231 4.339 4,268 -0.06(-1.29%)
Mar 14, 2019 4.553 4.609 4.388 4.395 6,433 -0.22(-4.86%)
Mar 13, 2019 4.182 4.641 4.182 4.620 28,002 +0.41(+9.85%)
Mar 12, 2019 4.330 4.499 4.206 4.206 5,793 -0.19(-4.31%)
Mar 11, 2019 4.371 4.428 4.223 4.395 7,810 +0.13(+3.08%)
Mar 08, 2019 4.272 4.330 4.149 4.264 16,828 -0.04(-0.95%)
Mar 07, 2019 4.547 4.547 4.305 4.305 2,387 -0.11(-2.42%)
Mar 06, 2019 4.535 4.756 3.953 4.412 16,855 -0.29(-6.11%)
Mar 05, 2019 4.879 4.922 4.518 4.699 5,765 -0.02(-0.52%)
Mar 04, 2019 5.043 5.043 4.715 4.723 10,978 -0.05(-1.03%)
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