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 (%)
Jun 30, 2021 11.53 11.62 11.36 11.52 55,928 -0.11(-0.95%)
Jun 29, 2021 12.14 12.21 11.45 11.63 98,972 -0.24(-2.06%)
Jun 28, 2021 11.72 12.63 11.00 11.87 361,415 +1.36(+12.91%)
Jun 25, 2021 10.70 10.70 10.34 10.52 47,730 -0.02(-0.15%)
Jun 24, 2021 10.51 10.71 10.29 10.53 68,407 +0.02(+0.15%)
Jun 23, 2021 10.26 10.54 10.19 10.52 58,773 +0.23(+2.23%)
Jun 22, 2021 10.39 10.39 10.18 10.29 82,114 -0.02(-0.15%)
Jun 21, 2021 9.789 10.45 9.645 10.30 68,008 +0.63(+6.53%)
Jun 18, 2021 9.828 9.828 9.581 9.671 25,553 -0.13(-1.29%)
Jun 17, 2021 9.631 9.860 9.483 9.797 43,529 +0.06(+0.65%)
Jun 16, 2021 9.607 9.884 9.465 9.734 98,671 +0.10(+1.07%)
Jun 15, 2021 10.18 10.19 9.528 9.631 88,806 -0.56(-5.50%)
Jun 14, 2021 9.947 10.19 9.899 10.19 62,164 +0.29(+2.95%)
Jun 11, 2021 9.710 9.940 9.591 9.899 86,150 +0.33(+3.42%)
Jun 10, 2021 9.599 9.599 9.217 9.572 89,972 -0.09(-0.93%)
Jun 09, 2021 9.256 9.662 9.185 9.662 118,281 +0.49(+5.37%)
Jun 08, 2021 9.060 9.224 8.990 9.170 40,352 +0.11(+1.21%)
Jun 07, 2021 8.888 9.060 8.787 9.060 71,210 +0.20(+2.29%)
Jun 04, 2021 8.771 8.857 8.428 8.857 44,681 +0.44(+5.19%)
Jun 03, 2021 8.350 8.662 8.229 8.420 26,175 -0.09(-1.01%)
Jun 02, 2021 8.217 8.514 8.217 8.506 24,736 +0.27(+3.22%)
Jun 01, 2021 7.928 8.389 7.850 8.240 68,366 +0.31(+3.94%)
May 28, 2021 8.545 8.639 7.732 7.928 149,204 -0.21(-2.59%)
May 27, 2021 8.451 8.475 7.951 8.139 40,680 -0.21(-2.53%)
May 26, 2021 7.873 8.389 7.818 8.350 51,465 +0.48(+6.05%)
May 25, 2021 7.928 8.283 7.811 7.873 58,258 -0.02(-0.30%)
May 24, 2021 8.115 8.435 7.857 7.897 18,412 -0.20(-2.51%)
May 21, 2021 7.943 8.201 7.881 8.100 22,881 +0.16(+2.07%)
May 20, 2021 7.936 8.006 7.784 7.936 14,518 -0.09(-1.07%)
May 19, 2021 8.061 8.154 7.701 8.021 38,249 -0.10(-1.25%)
May 18, 2021 7.561 8.123 7.475 8.123 79,821 +0.59(+7.77%)
May 17, 2021 7.334 7.537 7.147 7.537 21,766 +0.29(+3.99%)
May 14, 2021 7.350 7.412 7.069 7.248 30,695 +0.00(+0.00%)
May 13, 2021 7.178 7.287 7.069 7.248 47,819 +0.14(+1.92%)
May 12, 2021 7.326 7.372 6.975 7.112 24,669 -0.36(-4.76%)
May 11, 2021 7.537 7.608 7.389 7.467 32,464 -0.13(-1.75%)
May 10, 2021 7.342 7.615 7.326 7.600 68,930 +0.22(+3.02%)
May 07, 2021 7.412 7.412 7.240 7.377 16,647 -0.09(-1.20%)
May 06, 2021 7.490 7.490 7.303 7.467 28,550 -0.02(-0.21%)
May 05, 2021 7.600 7.608 7.404 7.483 18,782 -0.13(-1.74%)
May 04, 2021 7.717 7.717 7.358 7.615 36,622 -0.09(-1.12%)
May 03, 2021 7.615 7.725 7.272 7.701 44,411 +0.23(+3.14%)
Apr 30, 2021 7.537 7.557 7.303 7.467 85,524 +0.08(+1.06%)
Apr 29, 2021 7.142 7.404 7.091 7.389 44,782 +0.12(+1.70%)
Apr 28, 2021 6.957 7.266 6.934 7.266 49,150 +0.33(+4.78%)
Apr 27, 2021 7.088 7.095 6.807 6.934 45,939 -0.08(-1.10%)
Apr 26, 2021 6.580 7.104 6.580 7.011 88,653 +0.46(+7.06%)
Apr 23, 2021 6.580 6.580 6.367 6.549 30,890 +0.02(+0.35%)
Apr 22, 2021 6.703 6.703 6.457 6.526 45,191 +0.01(+0.12%)
Apr 21, 2021 6.295 6.742 6.287 6.518 83,119 +0.23(+3.68%)
Apr 20, 2021 6.326 6.464 6.233 6.287 25,361 -0.03(-0.49%)
Apr 19, 2021 6.495 6.541 6.318 6.318 36,142 -0.22(-3.42%)
Apr 16, 2021 6.557 6.578 6.426 6.541 28,424 -0.02(-0.24%)
Apr 15, 2021 6.672 6.719 6.433 6.557 46,489 -0.02(-0.23%)
Apr 14, 2021 6.279 6.608 6.218 6.572 14,665 +0.29(+4.53%)
Apr 13, 2021 6.341 6.395 6.195 6.287 20,209 -0.11(-1.69%)
Apr 12, 2021 6.480 6.480 6.310 6.395 21,257 -0.12(-1.78%)
Apr 09, 2021 6.534 6.603 6.395 6.510 16,483 -0.12(-1.86%)
Apr 08, 2021 6.980 6.980 6.418 6.634 33,388 -0.23(-3.37%)
Apr 07, 2021 6.657 7.034 6.611 6.865 53,957 +0.26(+3.97%)
Apr 06, 2021 6.426 6.626 6.395 6.603 25,773 +0.23(+3.63%)
Apr 05, 2021 6.087 6.418 6.010 6.372 39,316 +0.31(+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