Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc Cl B (NQ: FATBB )

5.225 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 11, 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 (%)
Feb 28, 2022 8.040 8.147 7.904 7.916 1,079 +0.26(+3.33%)
Feb 25, 2022 7.421 7.660 7.421 7.660 1,437 +0.15(+1.98%)
Feb 24, 2022 7.026 7.512 7.026 7.512 1,886 -0.70(-8.52%)
Feb 23, 2022 7.934 8.211 7.586 8.211 5,715 +0.88(+12.02%)
Feb 22, 2022 8.691 9.025 6.720 7.331 25,334 -1.51(-17.08%)
Feb 18, 2022 8.841 0 -0.39(-4.19%)
Feb 17, 2022 9.227 9.227 9.227 9.227 260 -0.07(-0.71%)
Feb 16, 2022 9.285 9.318 9.285 9.293 2,044 -0.03(-0.35%)
Feb 15, 2022 9.318 9.326 9.318 9.326 1,640 +0.07(+0.80%)
Feb 11, 2022 9.252 646 +0.13(+1.43%)
Feb 09, 2022 9.121 402 +0.23(+2.57%)
Feb 08, 2022 9.048 9.374 8.893 8.893 18,431 -0.44(-4.72%)
Feb 07, 2022 8.608 9.333 8.486 9.333 2,063 +0.43(+4.85%)
Feb 03, 2022 8.901 700 -0.19(-2.06%)
Feb 02, 2022 8.372 9.105 8.372 9.089 2,751 -0.31(-3.30%)
Feb 01, 2022 8.478 9.399 8.478 9.399 3,041 +0.92(+10.87%)
Jan 31, 2022 8.458 8.478 8.458 8.478 1,111 +0.02(+0.29%)
Jan 28, 2022 8.453 8.453 8.453 8.453 634 -0.11(-1.24%)
Jan 27, 2022 8.559 8.559 8.559 8.559 1,261 -0.02(-0.19%)
Jan 26, 2022 8.616 8.673 8.575 8.575 2,497 -0.15(-1.77%)
Jan 25, 2022 8.747 8.747 8.559 8.730 4,721 +0.04(+0.47%)
Jan 24, 2022 9.024 9.024 8.217 8.689 8,527 -0.36(-3.96%)
Jan 21, 2022 9.578 9.596 8.934 9.048 6,566 -0.65(-6.70%)
Jan 20, 2022 9.659 9.969 9.659 9.698 2,275 +0.04(+0.40%)
Jan 19, 2022 9.660 9.660 9.660 9.660 1,156 +0.00(+0.00%)
Jan 18, 2022 9.659 9.659 9.659 9.659 1,171 -0.11(-1.09%)
Jan 14, 2022 9.765 0 +0.06(+0.59%)
Jan 13, 2022 9.708 9.712 9.651 9.708 2,931 -0.13(-1.37%)
Jan 12, 2022 9.675 9.843 9.285 9.843 3,606 +0.16(+1.68%)
Jan 11, 2022 9.668 10.19 9.317 9.680 2,929 +0.10(+1.06%)
Jan 10, 2022 9.619 9.908 9.578 9.578 5,175 -0.82(-7.84%)
Jan 07, 2022 9.340 10.43 9.325 10.39 3,744 +0.37(+3.74%)
Jan 06, 2022 10.19 10.19 9.700 10.02 7,266 -0.58(-5.46%)
Jan 05, 2022 11.20 11.20 10.39 10.60 5,532 -0.37(-3.35%)
Jan 04, 2022 11.00 11.00 10.60 10.96 6,201 +0.01(+0.08%)
Jan 03, 2022 11.02 11.38 10.72 10.95 9,133 -0.11(-0.96%)
Dec 31, 2021 11.05 11.22 10.80 11.06 3,047 -0.17(-1.53%)
Dec 30, 2021 10.78 11.40 10.78 11.23 5,700 +0.21(+1.92%)
Dec 29, 2021 11.31 11.31 11.00 11.02 4,437 -0.12(-1.10%)
Dec 28, 2021 11.64 11.64 11.07 11.14 5,098 -0.02(-0.21%)
Dec 27, 2021 12.19 12.19 11.01 11.17 6,041 -1.02(-8.37%)
Dec 23, 2021 11.82 12.23 11.41 12.19 14,955 +1.06(+9.52%)
Dec 22, 2021 10.33 11.82 10.33 11.13 7,915 +0.53(+5.00%)
Dec 21, 2021 10.51 10.69 10.48 10.60 3,055 +0.16(+1.56%)
Dec 20, 2021 11.41 11.41 10.12 10.43 3,363 -0.59(-5.33%)
Dec 17, 2021 9.595 11.02 8.769 11.02 59,664 +1.39(+14.38%)
Dec 16, 2021 9.121 9.651 9.121 9.635 6,841 +0.02(+0.25%)
Dec 15, 2021 9.138 9.627 8.665 9.611 24,582 +0.32(+3.47%)
Dec 14, 2021 9.863 9.863 9.040 9.289 6,904 -0.52(-5.28%)
Dec 13, 2021 10.43 11.25 9.097 9.806 30,968 -0.76(-7.18%)
Dec 10, 2021 11.17 11.66 9.586 10.56 70,886 -0.28(-2.56%)
Dec 09, 2021 10.93 12.16 10.21 10.84 95,171 -0.17(-1.55%)
Dec 08, 2021 9.293 11.27 8.763 11.01 139,941 +1.81(+19.66%)
Dec 07, 2021 8.037 9.407 8.037 9.203 111,549 +0.78(+9.29%)
Dec 06, 2021 9.089 9.619 7.662 8.420 155,596 -0.02(-0.19%)
Dec 03, 2021 8.722 8.763 7.385 8.437 108,922 -0.33(-3.72%)
Dec 02, 2021 9.611 9.659 8.551 8.763 125,454 -1.21(-12.10%)
Dec 01, 2021 9.333 11.21 9.048 9.969 262,413 +0.75(+8.13%)
Nov 30, 2021 9.692 9.692 9.130 9.219 12,819 -0.32(-3.33%)
Nov 29, 2021 10.57 10.70 8.915 9.537 77,208 -0.76(-7.34%)
Nov 26, 2021 10.07 10.98 10.07 10.29 9,539 -0.91(-8.10%)
Nov 24, 2021 11.21 11.88 10.86 11.20 17,636 -0.46(-3.92%)
Nov 23, 2021 12.46 12.59 11.14 11.66 17,962 -1.08(-8.51%)
Nov 22, 2021 12.60 13.25 12.34 12.74 16,463 -0.60(-4.52%)
Nov 19, 2021 13.27 13.58 13.16 13.34 13,934 -0.02(-0.18%)
Nov 18, 2021 13.62 13.68 13.26 13.37 42,162 -0.51(-3.70%)
Nov 17, 2021 13.48 14.62 13.48 13.88 64,587 -1.54(-9.99%)
Nov 16, 2021 12.28 15.83 11.88 15.42 181,967 +2.87(+22.86%)
Nov 15, 2021 13.88 13.88 11.41 12.55 140,584 -1.16(-8.49%)
Nov 12, 2021 15.57 15.57 13.41 13.72 137,723 -0.40(-2.81%)
Nov 11, 2021 14.72 15.56 13.78 14.11 129,853 -1.65(-10.46%)
Nov 10, 2021 14.88 15.76 15.76 414,351 -0.40(-2.50%)
Nov 09, 2021 15.07 16.40 13.34 16.17 547,608 -0.19(-1.14%)
Nov 08, 2021 16.47 18.59 13.66 16.35 1,237,654 +0.77(+4.93%)
Nov 05, 2021 23.64 24.78 14.77 15.58 11,540,293 +2.25(+16.85%)
Nov 04, 2021 9.983 20.07 9.781 13.34 5,809,688 +0.86(+6.87%)
Nov 03, 2021 6.256 20.40 6.115 12.48 11,404,698 +6.22(+99.23%)
Nov 02, 2021 5.819 6.265 5.819 6.265 3,201 +0.48(+8.39%)
Nov 01, 2021 5.678 5.781 5.658 5.780 1,337 +0.12(+2.14%)
Oct 27, 2021 5.658 5.658 5.658 200 +0.02(+0.29%)
Oct 26, 2021 6.265 5.513 5.642 4,368 -0.45(-7.43%)
Oct 25, 2021 6.095 6.095 6.095 6.095 989 +0.04(+0.67%)
Oct 22, 2021 5.658 6.071 5.658 6.054 1,432 -0.02(-0.33%)
Oct 21, 2021 6.107 6.107 6.075 6.075 763 +0.01(+0.20%)
Oct 20, 2021 6.159 6.159 6.062 6.062 943 +0.06(+1.08%)
Oct 19, 2021 5.958 6.054 5.958 5.998 1,135 +0.05(+0.81%)
Oct 18, 2021 5.941 5.998 5.941 5.950 5,169 -0.22(-3.60%)
Oct 15, 2021 6.184 6.184 6.171 6.172 6,637 +0.00(+0.05%)
Oct 14, 2021 6.169 6.169 6.169 6.169 742 +0.23(+3.83%)
Oct 13, 2021 6.304 6.305 5.941 5.941 5,254 -0.21(-3.48%)
Oct 12, 2021 6.297 6.297 6.030 6.155 3,299 -0.27(-4.21%)
Oct 11, 2021 6.426 6.426 6.426 6.426 466 -0.06(-1.00%)
Oct 08, 2021 6.572 6.572 6.491 6.491 1,276 -0.12(-1.83%)
Oct 07, 2021 6.790 6.790 6.216 6.612 1,605 -0.39(-5.54%)
Oct 05, 2021 7.000 7.000 7.000 167 -0.05(-0.69%)
Oct 04, 2021 7.129 7.129 7.049 7.049 2,020 -0.14(-1.93%)
Oct 01, 2021 7.187 7.187 7.187 7.187 628 +0.06(+0.81%)
Sep 30, 2021 7.334 7.334 7.129 7.129 1,249 -0.02(-0.34%)
Sep 29, 2021 7.158 7.158 7.154 7.154 1,054 -0.17(-2.37%)
Sep 27, 2021 7.327 7.327 7.327 574 -0.25(-3.25%)
Sep 24, 2021 7.574 7.808 7.574 7.574 1,666 +0.27(+3.76%)
Sep 23, 2021 7.299 7.299 7.299 7.299 609 -0.02(-0.22%)
Sep 22, 2021 7.631 7.695 6.895 7.315 53,198 -0.08(-1.09%)
Sep 21, 2021 8.370 8.370 7.324 7.396 7,469 +0.36(+5.17%)
Sep 20, 2021 7.032 7.032 7.032 7.032 878 +0.04(+0.58%)
Sep 17, 2021 7.687 7.857 6.992 6.992 9,313 -0.29(-4.00%)
Sep 16, 2021 7.922 8.124 7.283 7.283 17,786 -0.60(-7.59%)
Sep 15, 2021 8.043 8.083 7.881 7.881 4,007 -0.25(-3.08%)
Sep 14, 2021 8.083 8.508 8.083 8.132 16,446 -0.14(-1.69%)
Sep 13, 2021 8.892 8.892 8.271 8.271 2,648 -0.66(-7.40%)
Sep 10, 2021 8.948 9.033 8.932 8.932 4,401 -0.36(-3.91%)
Sep 09, 2021 9.174 9.296 8.776 9.296 1,386 +0.24(+2.63%)
Sep 08, 2021 9.352 9.538 9.057 9.057 6,522 -0.24(-2.57%)
Sep 07, 2021 9.142 9.692 9.142 9.296 8,010 -0.36(-3.69%)
Sep 03, 2021 9.336 9.731 9.284 9.651 7,018 +0.07(+0.76%)
Sep 02, 2021 9.377 9.579 9.377 9.579 2,965 -0.05(-0.50%)
Sep 01, 2021 9.960 9.995 9.475 9.627 14,853 +0.15(+1.60%)
Aug 31, 2021 9.131 9.827 9.051 9.475 11,894 -0.14(-1.50%)
Aug 30, 2021 10.15 10.45 9.195 9.619 19,992 -1.66(-14.68%)
Aug 27, 2021 11.19 11.27 10.71 11.27 11,522 +0.64(+6.02%)
Aug 26, 2021 14.07 14.23 10.61 10.63 44,887 -2.36(-18.15%)
Aug 25, 2021 10.26 15.83 10.05 12.99 84,970 +4.89(+60.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.