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 (%)
Apr 30, 2021 7.506 7.525 7.272 7.436 85,885 +0.08(+1.06%)
Apr 29, 2021 7.112 7.373 7.061 7.358 44,972 +0.12(+1.70%)
Apr 28, 2021 6.928 7.235 6.905 7.235 49,357 +0.33(+4.78%)
Apr 27, 2021 7.059 7.065 6.779 6.905 46,133 -0.08(-1.10%)
Apr 26, 2021 6.552 7.074 6.552 6.982 89,027 +0.46(+7.06%)
Apr 23, 2021 6.552 6.552 6.340 6.521 31,020 +0.02(+0.35%)
Apr 22, 2021 6.675 6.675 6.429 6.498 45,382 +0.01(+0.12%)
Apr 21, 2021 6.268 6.713 6.261 6.491 83,470 +0.23(+3.68%)
Apr 20, 2021 6.299 6.437 6.207 6.261 25,468 -0.03(-0.49%)
Apr 19, 2021 6.468 6.514 6.291 6.291 36,295 -0.22(-3.42%)
Apr 16, 2021 6.529 6.551 6.399 6.514 28,544 -0.02(-0.24%)
Apr 15, 2021 6.644 6.690 6.406 6.529 46,685 -0.02(-0.23%)
Apr 14, 2021 6.253 6.580 6.192 6.544 14,726 +0.28(+4.53%)
Apr 13, 2021 6.314 6.368 6.169 6.261 20,295 -0.11(-1.69%)
Apr 12, 2021 6.452 6.452 6.284 6.368 21,346 -0.12(-1.78%)
Apr 09, 2021 6.506 6.575 6.368 6.483 16,552 -0.12(-1.86%)
Apr 08, 2021 6.951 6.951 6.391 6.606 33,529 -0.23(-3.37%)
Apr 07, 2021 6.629 7.005 6.583 6.836 54,185 +0.26(+3.97%)
Apr 06, 2021 6.399 6.598 6.368 6.575 25,882 +0.23(+3.63%)
Apr 05, 2021 6.061 6.391 5.984 6.345 39,482 +0.31(+5.08%)
Apr 01, 2021 5.854 6.138 5.854 6.038 20,723 +0.24(+4.10%)
Mar 31, 2021 5.854 6.199 5.754 5.800 82,307 -0.02(-0.40%)
Mar 30, 2021 6.053 6.053 5.770 5.823 38,618 -0.27(-4.41%)
Mar 29, 2021 6.268 6.460 6.023 6.092 32,016 -0.21(-3.41%)
Mar 26, 2021 6.291 6.506 6.253 6.307 33,757 +0.01(+0.18%)
Mar 25, 2021 6.544 6.652 6.268 6.295 39,821 -0.30(-4.48%)
Mar 24, 2021 6.591 6.867 6.299 6.591 49,672 +0.07(+1.06%)
Mar 23, 2021 6.736 6.890 6.521 6.521 53,881 -0.25(-3.63%)
Mar 22, 2021 6.974 7.249 6.767 6.767 34,585 -0.20(-2.86%)
Mar 19, 2021 7.089 7.212 6.966 6.966 114,176 -0.09(-1.30%)
Mar 18, 2021 7.082 7.241 6.966 7.059 81,337 +0.15(+2.22%)
Mar 17, 2021 7.388 7.388 6.905 6.905 46,064 -0.55(-7.41%)
Mar 16, 2021 7.596 7.700 7.319 7.457 15,965 -0.11(-1.42%)
Mar 15, 2021 7.849 7.881 7.414 7.565 80,315 -0.15(-1.89%)
Mar 12, 2021 7.634 7.856 7.542 7.711 47,573 +0.12(+1.62%)
Mar 11, 2021 7.902 7.925 7.519 7.588 110,263 -0.08(-1.10%)
Mar 10, 2021 7.596 7.841 7.442 7.672 98,027 +0.12(+1.52%)
Mar 09, 2021 7.404 7.634 6.920 7.557 67,013 +0.19(+2.60%)
Mar 08, 2021 7.350 7.634 7.070 7.365 75,539 -0.01(-0.10%)
Mar 05, 2021 6.905 7.388 6.637 7.373 99,187 +0.61(+8.96%)
Mar 04, 2021 6.959 7.014 6.629 6.767 43,513 -0.14(-2.00%)
Mar 03, 2021 7.404 7.476 6.905 6.905 47,265 -0.60(-7.98%)
Mar 02, 2021 7.780 7.885 7.327 7.504 48,080 -0.22(-2.88%)
Mar 01, 2021 6.606 7.803 6.606 7.726 139,311 +1.17(+17.92%)
Feb 26, 2021 6.406 6.752 6.291 6.552 45,357 +0.28(+4.40%)
Feb 25, 2021 6.721 6.759 6.253 6.276 90,700 -0.47(-6.94%)
Feb 24, 2021 6.238 6.790 6.238 6.744 85,446 +0.58(+9.33%)
Feb 23, 2021 6.238 6.422 5.631 6.169 197,328 -0.29(-4.51%)
Feb 22, 2021 6.798 6.890 6.460 6.460 87,462 -0.49(-7.06%)
Feb 19, 2021 7.227 7.244 6.874 6.951 63,996 -0.18(-2.58%)
Feb 18, 2021 7.350 7.639 7.051 7.135 87,806 -0.26(-3.53%)
Feb 17, 2021 7.810 7.864 7.327 7.396 224,917 -0.62(-7.75%)
Feb 16, 2021 8.240 8.746 7.780 8.018 436,870 +0.35(+4.60%)
Feb 12, 2021 5.854 8.363 5.781 7.665 792,719 +1.89(+32.67%)
Feb 11, 2021 5.969 6.010 5.470 5.777 41,510 -0.25(-4.20%)
Feb 10, 2021 6.130 6.176 5.785 6.030 37,547 -0.11(-1.75%)
Feb 09, 2021 6.253 6.261 6.093 6.138 44,491 -0.18(-2.79%)
Feb 08, 2021 6.529 6.529 6.153 6.314 55,369 -0.09(-1.44%)
Feb 05, 2021 6.215 6.624 6.063 6.406 99,187 +0.41(+6.78%)
Feb 04, 2021 5.747 6.414 5.601 6.000 120,320 +0.28(+4.97%)
Feb 03, 2021 5.447 5.739 5.378 5.716 66,871 +0.35(+6.58%)
Feb 02, 2021 5.593 5.631 5.279 5.363 35,419 -0.10(-1.83%)
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