Financial News

Fat Brands Inc (NQ: FAT )

13.48 USD +0.16 (+1.20%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 13.00 13.35 12.91 13.32 46,398 +0.29(+2.23%)
Jun 22, 2021 13.16 13.26 12.90 13.03 64,824 -0.02(-0.15%)
Jun 21, 2021 12.40 13.24 12.22 13.05 53,688 +0.80(+6.53%)
Jun 18, 2021 12.45 12.45 12.14 12.25 20,173 -0.16(-1.29%)
Jun 17, 2021 12.20 12.49 12.01 12.41 34,364 +0.08(+0.65%)
Jun 16, 2021 12.17 12.52 11.99 12.33 77,895 +0.13(+1.07%)
Jun 15, 2021 12.90 12.91 12.07 12.20 70,107 -0.71(-5.50%)
Jun 14, 2021 12.60 12.91 12.54 12.91 49,075 +0.37(+2.95%)
Jun 11, 2021 12.30 12.59 12.15 12.54 68,010 +0.28(+2.33%)
Jun 10, 2021 12.29 12.29 11.80 12.26 70,274 -0.11(-0.93%)
Jun 09, 2021 11.85 12.37 11.76 12.37 92,385 +0.63(+5.37%)
Jun 08, 2021 11.60 11.81 11.51 11.74 31,518 +0.14(+1.21%)
Jun 07, 2021 11.38 11.60 11.25 11.60 55,620 +0.26(+2.29%)
Jun 04, 2021 11.23 11.34 10.79 11.34 34,899 +0.56(+5.19%)
Jun 03, 2021 10.69 11.09 10.54 10.78 20,445 -0.11(-1.01%)
Jun 02, 2021 10.52 10.90 10.52 10.89 19,321 +0.34(+3.22%)
Jun 01, 2021 10.15 10.74 10.05 10.55 53,398 +0.40(+3.94%)
May 28, 2021 10.94 11.06 9.900 10.15 116,538 -0.27(-2.59%)
May 27, 2021 10.82 10.85 10.18 10.42 31,774 -0.27(-2.53%)
May 26, 2021 10.08 10.74 10.01 10.69 40,198 +0.61(+6.05%)
May 25, 2021 10.15 10.61 10.00 10.08 45,503 -0.03(-0.30%)
May 24, 2021 10.39 10.80 10.06 10.11 14,381 -0.26(-2.51%)
May 21, 2021 10.17 10.50 10.09 10.37 17,872 +0.21(+2.07%)
May 20, 2021 10.16 10.25 9.966 10.16 11,340 -0.11(-1.07%)
May 19, 2021 10.32 10.44 9.860 10.27 29,875 -0.13(-1.25%)
May 18, 2021 9.680 10.40 9.570 10.40 62,345 +0.75(+7.77%)
May 17, 2021 9.390 9.650 9.150 9.650 17,001 +0.37(+3.99%)
May 14, 2021 9.410 9.490 9.050 9.280 23,975 +0.00(+0.00%)
May 13, 2021 9.190 9.330 9.050 9.280 37,350 +0.17(+1.92%)
May 12, 2021 9.380 9.439 8.931 9.105 19,268 -0.46(-4.76%)
May 11, 2021 9.650 9.740 9.460 9.560 25,357 -0.17(-1.75%)
May 10, 2021 9.400 9.750 9.380 9.730 53,839 +0.29(+3.02%)
May 07, 2021 9.490 9.490 9.270 9.445 13,003 -0.12(-1.20%)
May 06, 2021 9.590 9.590 9.350 9.560 22,300 -0.02(-0.21%)
May 05, 2021 9.730 9.740 9.480 9.580 14,670 -0.17(-1.74%)
May 04, 2021 9.880 9.880 9.420 9.750 28,604 -0.11(-1.12%)
May 03, 2021 9.750 9.890 9.310 9.860 34,688 +0.30(+3.14%)
Apr 30, 2021 9.650 9.675 9.350 9.560 66,800 -0.03(-0.31%)
Apr 29, 2021 9.270 9.610 9.203 9.590 34,504 +0.16(+1.70%)
Apr 28, 2021 9.030 9.430 9.000 9.430 37,869 +0.43(+4.78%)
Apr 27, 2021 9.200 9.209 8.835 9.000 35,395 -0.10(-1.10%)
Apr 26, 2021 8.540 9.220 8.540 9.100 68,305 +0.60(+7.06%)
Apr 23, 2021 8.540 8.540 8.263 8.500 23,800 +0.03(+0.35%)
Apr 22, 2021 8.700 8.700 8.380 8.470 34,819 +0.01(+0.12%)
Apr 21, 2021 8.170 8.750 8.160 8.460 64,041 +0.30(+3.68%)
Apr 20, 2021 8.210 8.390 8.090 8.160 19,540 -0.04(-0.49%)
Apr 19, 2021 8.430 8.490 8.200 8.200 27,847 -0.29(-3.42%)
Apr 16, 2021 8.510 8.538 8.340 8.490 21,900 -0.02(-0.24%)
Apr 15, 2021 8.660 8.720 8.350 8.510 35,819 -0.02(-0.23%)
Apr 14, 2021 8.150 8.576 8.070 8.530 11,299 +0.37(+4.53%)
Apr 13, 2021 8.230 8.300 8.040 8.160 15,571 -0.14(-1.69%)
Apr 12, 2021 8.410 8.410 8.190 8.300 16,378 -0.15(-1.78%)
Apr 09, 2021 8.480 8.570 8.300 8.450 12,700 -0.16(-1.86%)
Apr 08, 2021 9.060 9.060 8.330 8.610 25,725 -0.30(-3.37%)
Apr 07, 2021 8.640 9.130 8.580 8.910 41,573 +0.34(+3.97%)
Apr 06, 2021 8.340 8.600 8.300 8.570 19,858 +0.30(+3.63%)
Apr 05, 2021 7.900 8.330 7.800 8.270 30,292 +0.40(+5.08%)
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