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 )

14.15 +0.12 (+0.86%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 16.22 17.34 14.77 15.90 1,021,989 -0.41(-2.50%)
May 27, 2022 15.52 16.85 15.52 16.31 200,722 +0.74(+4.78%)
May 26, 2022 15.36 15.68 14.59 15.57 51,998 +0.05(+0.30%)
May 25, 2022 14.26 15.52 14.26 15.52 110,200 +1.10(+7.61%)
May 24, 2022 14.50 14.88 13.95 14.42 78,210 -0.06(-0.43%)
May 23, 2022 14.06 14.66 13.99 14.48 81,554 +0.09(+0.65%)
May 20, 2022 14.73 14.73 13.97 14.39 36,643 +0.15(+1.07%)
May 19, 2022 14.30 14.71 14.15 14.24 150,247 +0.07(+0.47%)
May 18, 2022 14.07 14.73 13.94 14.17 103,715 +0.08(+0.56%)
May 17, 2022 13.57 14.65 13.57 14.09 164,279 +0.49(+3.57%)
May 16, 2022 13.70 13.88 13.57 13.61 47,934 -0.19(-1.37%)
May 13, 2022 13.71 14.26 13.08 13.79 240,588 +0.94(+7.32%)
May 12, 2022 12.31 13.01 11.77 12.85 22,926 -0.22(-1.68%)
May 11, 2022 13.40 13.52 12.36 13.07 43,855 -0.33(-2.46%)
May 10, 2022 11.43 13.71 11.39 13.40 54,488 +0.87(+6.94%)
May 09, 2022 11.01 12.53 10.64 12.53 103,908 +1.44(+12.96%)
May 06, 2022 10.17 11.23 9.918 11.09 48,999 +0.80(+7.81%)
May 05, 2022 10.50 10.50 10.29 10.29 5,706 -0.11(-1.04%)
May 04, 2022 10.38 10.53 10.30 10.40 16,371 +0.14(+1.36%)
May 03, 2022 10.38 10.45 10.25 10.26 22,898 +0.25(+2.48%)
May 02, 2022 9.893 10.20 9.893 10.01 8,223 +0.12(+1.26%)
Apr 29, 2022 9.742 10.18 9.718 9.889 14,872 +0.21(+2.16%)
Apr 28, 2022 9.695 9.756 9.539 9.680 9,553 -0.04(-0.43%)
Apr 27, 2022 9.579 9.820 9.579 9.721 8,689 +0.04(+0.43%)
Apr 26, 2022 9.590 9.834 9.590 9.680 13,263 +0.12(+1.21%)
Apr 25, 2022 9.618 9.776 9.486 9.564 20,961 -0.28(-2.86%)
Apr 22, 2022 9.757 10.07 9.613 9.845 23,127 +0.10(+1.06%)
Apr 21, 2022 9.757 9.951 9.718 9.742 31,076 +0.02(+0.24%)
Apr 20, 2022 9.951 9.966 9.718 9.718 17,995 -0.01(-0.08%)
Apr 19, 2022 9.687 9.982 9.687 9.726 13,126 +0.05(+0.48%)
Apr 18, 2022 9.974 10.07 9.602 9.680 17,430 -0.04(-0.40%)
Apr 14, 2022 10.11 10.11 9.680 9.718 24,748 -0.27(-2.71%)
Apr 13, 2022 10.07 10.19 9.920 9.989 15,023 -0.04(-0.39%)
Apr 12, 2022 9.935 10.27 9.935 10.03 20,557 -0.04(-0.38%)
Apr 11, 2022 10.45 10.45 9.959 10.07 24,198 -0.22(-2.11%)
Apr 08, 2022 10.38 10.60 9.928 10.28 31,093 -0.25(-2.39%)
Apr 07, 2022 10.65 10.76 10.35 10.54 21,279 -0.03(-0.32%)
Apr 06, 2022 10.63 10.63 10.34 10.57 28,460 -0.05(-0.50%)
Apr 05, 2022 10.40 10.62 10.14 10.62 15,796 +0.30(+2.89%)
Apr 04, 2022 10.25 10.52 10.17 10.32 37,401 +0.08(+0.75%)
Apr 01, 2022 10.02 10.44 10.02 10.25 17,688 +0.23(+2.29%)
Mar 31, 2022 10.22 10.22 10.02 10.02 22,638 -0.02(-0.23%)
Mar 30, 2022 9.999 10.47 9.980 10.04 34,693 +0.08(+0.84%)
Mar 29, 2022 9.995 10.13 9.865 9.957 30,177 +0.00(+0.00%)
Mar 28, 2022 10.11 10.29 9.942 9.957 21,913 -0.14(-1.36%)
Mar 25, 2022 10.26 10.52 9.865 10.09 23,392 +0.08(+0.76%)
Mar 24, 2022 9.988 10.32 9.858 10.02 21,446 -0.23(-2.24%)
Mar 23, 2022 10.19 10.52 10.09 10.25 21,106 -0.08(-0.74%)
Mar 22, 2022 9.942 10.51 9.896 10.32 36,023 +0.48(+4.90%)
Mar 21, 2022 9.391 10.32 9.369 9.842 38,021 +0.34(+3.54%)
Mar 18, 2022 9.215 9.773 9.177 9.506 21,970 +0.17(+1.80%)
Mar 17, 2022 9.039 9.775 8.917 9.338 27,469 +0.27(+2.95%)
Mar 16, 2022 8.986 9.564 8.795 9.070 27,074 +0.00(+0.00%)
Mar 15, 2022 9.200 9.851 8.795 9.070 35,084 -0.16(-1.74%)
Mar 14, 2022 9.360 9.751 9.230 9.230 37,928 -0.14(-1.47%)
Mar 11, 2022 9.414 10.13 9.177 9.368 24,372 -0.18(-1.92%)
Mar 10, 2022 9.567 10.18 9.368 9.552 22,123 -0.01(-0.08%)
Mar 09, 2022 9.911 9.911 9.330 9.559 43,713 +0.36(+3.92%)
Mar 08, 2022 9.492 9.856 9.198 9.198 52,654 -0.49(-5.06%)
Mar 07, 2022 9.666 10.17 9.613 9.689 34,080 +0.00(+0.00%)
Mar 04, 2022 10.10 10.10 9.651 9.689 34,140 -0.41(-4.10%)
Mar 03, 2022 10.05 10.32 9.877 10.10 28,987 -0.07(-0.67%)
Mar 02, 2022 10.10 10.43 9.923 10.17 26,547 +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.