Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc 8.25% Series B (NQ: FATBP )

14.39 +0.09 (+0.63%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 16.41 17.54 14.95 16.09 1,010,176 -0.41(-2.50%)
May 27, 2022 15.70 17.05 15.70 16.50 198,402 +0.75(+4.78%)
May 26, 2022 15.54 15.86 14.76 15.75 51,397 +0.05(+0.30%)
May 25, 2022 14.43 15.70 14.43 15.70 108,927 +1.11(+7.61%)
May 24, 2022 14.67 15.05 14.11 14.59 77,306 -0.06(-0.43%)
May 23, 2022 14.23 14.83 14.15 14.65 80,612 +0.10(+0.65%)
May 20, 2022 14.90 14.90 14.13 14.56 36,219 +0.15(+1.07%)
May 19, 2022 14.47 14.88 14.32 14.40 148,511 +0.07(+0.47%)
May 18, 2022 14.23 14.91 14.10 14.34 102,516 +0.08(+0.56%)
May 17, 2022 13.73 14.82 13.73 14.26 162,381 +0.49(+3.57%)
May 16, 2022 13.86 14.05 13.73 13.77 47,380 -0.19(-1.37%)
May 13, 2022 13.87 14.43 13.23 13.96 237,807 +0.95(+7.32%)
May 12, 2022 12.46 13.16 11.91 13.00 22,661 -0.22(-1.68%)
May 11, 2022 13.56 13.68 12.50 13.23 43,348 -0.33(-2.46%)
May 10, 2022 11.57 13.87 11.52 13.56 53,858 +0.88(+6.94%)
May 09, 2022 11.14 12.68 10.77 12.68 102,707 +1.45(+12.96%)
May 06, 2022 10.29 11.36 10.03 11.22 48,433 +0.81(+7.81%)
May 05, 2022 10.62 10.62 10.41 10.41 5,640 -0.11(-1.04%)
May 04, 2022 10.50 10.65 10.42 10.52 16,182 +0.14(+1.36%)
May 03, 2022 10.50 10.58 10.37 10.38 22,633 +0.25(+2.47%)
May 02, 2022 10.01 10.32 10.01 10.13 8,128 +0.13(+1.26%)
Apr 29, 2022 9.856 10.30 9.832 10.00 14,700 +0.21(+2.16%)
Apr 28, 2022 9.809 9.870 9.651 9.793 9,443 -0.04(-0.43%)
Apr 27, 2022 9.691 9.935 9.691 9.835 8,589 +0.04(+0.43%)
Apr 26, 2022 9.703 9.949 9.703 9.793 13,110 +0.12(+1.21%)
Apr 25, 2022 9.730 9.891 9.597 9.675 20,719 -0.28(-2.86%)
Apr 22, 2022 9.871 10.18 9.725 9.960 22,859 +0.10(+1.06%)
Apr 21, 2022 9.871 10.07 9.832 9.856 30,717 +0.02(+0.24%)
Apr 20, 2022 10.07 10.08 9.832 9.832 17,787 -0.01(-0.08%)
Apr 19, 2022 9.801 10.10 9.801 9.840 12,974 +0.05(+0.48%)
Apr 18, 2022 10.09 10.18 9.715 9.793 17,229 -0.04(-0.40%)
Apr 14, 2022 10.23 10.23 9.793 9.832 24,462 -0.27(-2.71%)
Apr 13, 2022 10.18 10.31 10.04 10.11 14,850 -0.04(-0.39%)
Apr 12, 2022 10.05 10.39 10.05 10.15 20,319 -0.04(-0.38%)
Apr 11, 2022 10.57 10.57 10.07 10.18 23,919 -0.22(-2.11%)
Apr 08, 2022 10.51 10.72 10.04 10.40 30,734 -0.25(-2.39%)
Apr 07, 2022 10.77 10.88 10.47 10.66 21,033 -0.03(-0.32%)
Apr 06, 2022 10.75 10.75 10.46 10.69 28,131 -0.05(-0.50%)
Apr 05, 2022 10.52 10.75 10.26 10.75 15,613 +0.30(+2.89%)
Apr 04, 2022 10.37 10.64 10.29 10.44 36,969 +0.08(+0.75%)
Apr 01, 2022 10.14 10.56 10.14 10.37 17,483 +0.23(+2.29%)
Mar 31, 2022 10.34 10.34 10.14 10.14 22,377 -0.02(-0.23%)
Mar 30, 2022 10.12 10.59 10.10 10.16 34,292 +0.09(+0.84%)
Mar 29, 2022 10.11 10.24 9.981 10.07 29,828 +0.00(+0.00%)
Mar 28, 2022 10.23 10.41 10.06 10.07 21,659 -0.14(-1.36%)
Mar 25, 2022 10.38 10.64 9.981 10.21 23,121 +0.08(+0.76%)
Mar 24, 2022 10.10 10.44 9.973 10.14 21,198 -0.23(-2.24%)
Mar 23, 2022 10.31 10.64 10.20 10.37 20,862 -0.08(-0.74%)
Mar 22, 2022 10.06 10.63 10.01 10.44 35,607 +0.49(+4.90%)
Mar 21, 2022 9.501 10.44 9.478 9.957 37,582 +0.34(+3.54%)
Mar 18, 2022 9.323 9.888 9.284 9.617 21,716 +0.17(+1.80%)
Mar 17, 2022 9.145 9.889 9.021 9.447 27,151 +0.27(+2.95%)
Mar 16, 2022 9.091 9.676 8.898 9.176 26,761 +0.00(+0.00%)
Mar 15, 2022 9.307 9.966 8.897 9.176 34,679 -0.16(-1.74%)
Mar 14, 2022 9.470 9.865 9.338 9.338 37,490 -0.14(-1.47%)
Mar 11, 2022 9.524 10.25 9.284 9.478 24,091 -0.19(-1.92%)
Mar 10, 2022 9.679 10.30 9.478 9.663 21,867 -0.01(-0.08%)
Mar 09, 2022 10.03 10.03 9.439 9.671 43,208 +0.37(+3.92%)
Mar 08, 2022 9.604 9.971 9.306 9.306 52,045 -0.50(-5.06%)
Mar 07, 2022 9.779 10.29 9.726 9.802 33,686 +0.00(+0.00%)
Mar 04, 2022 10.22 10.22 9.764 9.802 33,745 -0.42(-4.10%)
Mar 03, 2022 10.17 10.44 9.993 10.22 28,652 -0.07(-0.67%)
Mar 02, 2022 10.22 10.55 10.04 10.29 26,240 +0.04(+0.37%)
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.