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 (%)
May 31, 2023 5.023 574 +0.03(+0.55%)
May 30, 2023 4.879 5.021 4.879 4.996 1,125 +0.06(+1.30%)
May 26, 2023 4.863 4.932 4.863 4.932 595 -0.09(-1.82%)
May 24, 2023 5.023 192 +0.34(+7.21%)
May 23, 2023 5.005 5.005 4.639 4.685 1,270 -0.39(-7.73%)
May 22, 2023 5.078 5.078 5.078 5.078 721 +0.02(+0.45%)
May 19, 2023 5.023 5.055 4.840 5.055 2,118 +0.21(+4.43%)
May 18, 2023 4.776 5.324 4.776 4.840 2,360 -0.15(-2.93%)
May 16, 2023 4.987 552 -0.24(-4.55%)
May 15, 2023 5.096 5.448 5.096 5.224 2,186 -0.26(-4.83%)
May 12, 2023 5.242 5.489 5.206 5.489 4,721 -0.14(-2.44%)
May 11, 2023 5.099 5.956 4.822 5.626 14,629 +0.87(+18.20%)
May 10, 2023 4.733 5.001 4.545 4.760 6,501 +0.00(+0.00%)
May 09, 2023 4.795 4.911 4.554 4.760 3,173 -0.11(-2.20%)
May 08, 2023 5.343 5.343 4.867 4.867 1,786 -0.09(-1.80%)
May 05, 2023 5.295 5.492 4.868 4.956 9,621 -0.63(-11.20%)
May 04, 2023 5.429 7.125 4.733 5.581 84,138 +0.67(+13.64%)
May 03, 2023 5.179 5.179 4.911 4.911 528 +0.22(+4.76%)
Apr 28, 2023 4.688 105 -0.76(-13.93%)
Apr 26, 2023 5.447 191 +0.54(+10.91%)
Apr 20, 2023 4.911 171 +0.02(+0.36%)
Apr 18, 2023 4.894 246 -0.58(-10.60%)
Apr 14, 2023 5.474 257 +0.63(+13.10%)
Apr 10, 2023 4.840 166 -0.29(-5.58%)
Apr 03, 2023 5.126 210 -0.07(-1.30%)
Mar 30, 2023 5.194 243 +0.38(+7.91%)
Mar 28, 2023 4.813 152 -0.09(-1.82%)
Mar 24, 2023 4.902 542 -0.29(-5.51%)
Mar 22, 2023 5.189 131 +0.29(+5.83%)
Mar 21, 2023 4.902 4.902 4.902 4.902 535 -0.46(-8.50%)
Mar 17, 2023 5.358 80 +0.29(+5.63%)
Mar 16, 2023 5.197 5.197 5.072 5.072 917 -0.75(-12.88%)
Mar 14, 2023 5.822 137 +0.61(+11.64%)
Mar 13, 2023 5.376 5.376 5.117 5.215 1,834 -0.13(-2.50%)
Mar 10, 2023 5.349 5.349 5.349 5.349 857 -0.37(-6.41%)
Mar 07, 2023 5.715 27 +0.07(+1.17%)
Mar 06, 2023 5.590 5.670 5.590 5.649 2,309 -0.53(-8.58%)
Mar 02, 2023 6.179 398 +0.37(+6.30%)
Mar 01, 2023 5.671 5.813 5.671 5.813 602 +0.26(+4.66%)
Feb 28, 2023 5.554 5.554 5.554 5.554 180 -0.21(-3.57%)
Feb 27, 2023 5.974 5.974 5.760 5.760 549 -0.06(-1.07%)
Feb 24, 2023 5.903 5.903 5.822 5.822 759 -0.11(-1.81%)
Feb 23, 2023 5.929 5.929 5.929 5.929 559 -0.15(-2.50%)
Feb 22, 2023 5.992 6.081 5.992 6.081 779 +0.09(+1.49%)
Feb 21, 2023 5.992 5.992 5.992 5.992 501 +0.00(+0.00%)
Feb 17, 2023 6.037 6.072 5.992 5.992 978 -0.15(-2.48%)
Feb 16, 2023 5.992 6.162 5.992 6.144 3,363 +0.21(+3.46%)
Feb 15, 2023 6.135 6.162 5.938 5.938 954 -0.22(-3.62%)
Feb 14, 2023 5.715 6.162 5.675 6.162 5,121 +0.04(+0.58%)
Feb 13, 2023 5.968 6.134 5.776 6.126 6,251 +0.31(+5.31%)
Feb 10, 2023 5.688 5.817 5.688 5.817 502 +0.49(+9.15%)
Feb 09, 2023 6.222 6.222 5.330 5.330 6,949 -0.49(-8.42%)
Feb 08, 2023 5.820 6.205 5.820 5.820 9,387 +0.20(+3.60%)
Feb 07, 2023 5.601 5.712 5.601 5.618 4,201 +0.05(+0.93%)
Feb 06, 2023 5.496 5.566 5.487 5.566 2,925 +0.20(+3.72%)
Feb 03, 2023 5.470 5.470 5.366 5.366 1,614 +0.16(+3.06%)
Feb 02, 2023 5.207 5.207 5.207 5.207 700 -0.03(-0.67%)
Feb 01, 2023 5.207 5.347 5.014 5.242 2,535 +0.04(+0.84%)
Jan 31, 2023 5.198 5.198 5.198 5.198 431 -0.01(-0.21%)
Jan 26, 2023 5.209 67 +0.37(+7.63%)
Jan 25, 2023 4.883 4.883 4.839 4.839 638 -0.04(-0.72%)
Jan 24, 2023 4.892 4.901 4.874 4.874 1,080 -0.10(-1.94%)
Jan 23, 2023 5.268 5.268 4.953 4.971 1,007 -0.42(-7.79%)
Jan 13, 2023 5.391 126 +0.26(+5.12%)
Jan 11, 2023 5.128 82 +0.11(+2.27%)
Jan 10, 2023 4.988 5.014 4.988 5.014 551 +0.44(+9.56%)
Jan 06, 2023 4.577 138 +0.03(+0.76%)
Dec 29, 2022 4.542 95 +0.16(+3.60%)
Dec 23, 2022 4.384 186 -0.27(-5.83%)
Dec 21, 2022 4.656 134 -0.01(-0.19%)
Dec 19, 2022 4.664 116 +0.05(+1.14%)
Dec 16, 2022 4.612 4.612 4.612 4.612 1,928 -0.79(-14.56%)
Dec 13, 2022 5.398 47 -0.38(-6.54%)
Dec 09, 2022 5.776 169 +0.25(+4.59%)
Dec 06, 2022 5.522 129 +0.02(+0.33%)
Dec 05, 2022 6.095 6.095 5.505 5.505 5,691 -0.55(-9.04%)
Dec 02, 2022 5.977 6.051 5.977 6.051 1,158 +0.07(+1.24%)
Nov 30, 2022 5.977 340 +0.00(+0.00%)
Nov 29, 2022 6.003 6.003 5.977 5.977 1,611 +0.00(+0.00%)
Nov 28, 2022 6.014 6.014 5.977 5.977 735 -0.02(-0.29%)
Nov 23, 2022 5.995 209 -0.13(-2.14%)
Nov 22, 2022 5.977 6.528 5.977 6.126 16,498 +0.12(+1.93%)
Nov 21, 2022 5.995 6.154 5.750 6.010 1,595 -0.36(-5.67%)
Nov 18, 2022 5.995 6.371 5.995 6.371 834 -0.05(-0.84%)
Nov 17, 2022 6.651 6.651 5.741 6.425 6,051 -0.24(-3.66%)
Nov 16, 2022 6.371 7.972 6.012 6.668 66,352 +0.72(+12.06%)
Nov 15, 2022 6.170 6.170 5.951 5.951 1,717 +0.13(+2.26%)
Nov 14, 2022 5.758 6.126 5.688 5.820 8,777 +0.25(+4.56%)
Nov 11, 2022 5.532 5.566 5.506 5.566 1,777 +0.09(+1.56%)
Nov 10, 2022 5.480 5.480 5.480 5.480 267 +0.04(+0.78%)
Nov 09, 2022 5.386 5.437 5.360 5.437 1,316 -0.01(-0.16%)
Nov 03, 2022 5.446 269 -0.05(-0.93%)
Nov 02, 2022 5.497 5.497 5.497 5.497 565 -0.15(-2.58%)
Nov 01, 2022 5.823 5.985 5.643 5.643 1,101 -0.14(-2.37%)
Oct 31, 2022 5.780 5.780 5.686 5.780 2,063 +0.00(+0.00%)
Oct 28, 2022 5.737 5.780 5.737 5.780 720 +0.18(+3.20%)
Oct 27, 2022 5.951 5.951 5.528 5.601 3,984 -0.11(-1.93%)
Oct 26, 2022 5.352 5.711 5.352 5.711 2,081 +0.37(+6.89%)
Oct 25, 2022 5.540 5.540 5.343 5.343 585 +0.21(+4.00%)
Oct 24, 2022 5.138 149 -0.32(-5.81%)
Oct 21, 2022 5.454 5.454 5.454 5.454 205 +0.09(+1.59%)
Oct 20, 2022 5.437 5.437 5.369 5.369 1,313 -0.09(-1.72%)
Oct 19, 2022 5.377 5.463 5.377 5.463 948 -0.17(-3.04%)
Oct 18, 2022 5.780 5.780 5.369 5.634 2,615 +0.12(+2.17%)
Oct 17, 2022 5.771 5.771 5.480 5.514 3,768 -0.55(-9.04%)
Oct 14, 2022 6.278 6.278 5.771 6.062 1,721 +0.41(+7.27%)
Oct 13, 2022 5.703 5.790 5.651 5.651 1,568 -0.34(-5.71%)
Oct 12, 2022 6.157 6.422 5.994 5.994 1,154 -0.44(-6.85%)
Oct 11, 2022 6.277 6.435 6.277 6.435 901 -0.03(-0.46%)
Oct 07, 2022 6.465 240 -0.57(-8.04%)
Oct 05, 2022 7.030 133 +0.44(+6.62%)
Oct 04, 2022 6.593 6.593 6.593 6.593 721 +0.00(+0.00%)
Sep 30, 2022 6.593 312 -0.04(-0.65%)
Sep 28, 2022 6.636 314 -0.03(-0.39%)
Sep 27, 2022 6.396 6.662 6.396 6.662 990 -0.34(-4.89%)
Sep 26, 2022 7.004 7.004 7.004 7.004 414 +0.72(+11.44%)
Sep 23, 2022 6.508 7.047 6.285 6.285 2,909 +0.03(+0.55%)
Sep 20, 2022 6.251 177 +0.00(+0.00%)
Sep 16, 2022 6.251 496 -0.42(-6.29%)
Sep 15, 2022 6.670 6.670 6.625 6.670 2,619 -0.14(-2.11%)
Sep 14, 2022 7.013 7.013 6.814 6.814 565 -0.20(-2.84%)
Sep 13, 2022 6.739 7.013 6.730 7.013 1,518 -0.03(-0.36%)
Sep 12, 2022 7.086 7.086 7.021 7.039 1,860 +0.33(+4.87%)
Sep 08, 2022 6.712 337 +0.02(+0.24%)
Sep 07, 2022 6.842 6.842 6.696 6.696 1,561 -0.15(-2.25%)
Sep 06, 2022 6.850 6.850 6.850 6.850 1,251 +0.41(+6.38%)
Sep 02, 2022 7.013 7.124 6.422 6.439 8,817 -0.68(-9.61%)
Aug 31, 2022 7.124 233 -0.72(-9.17%)
Aug 29, 2022 7.844 144 +0.55(+7.51%)
Aug 26, 2022 7.379 7.379 7.295 7.295 467 +0.32(+4.54%)
Aug 25, 2022 7.167 7.535 6.979 6.979 739 -0.33(-4.45%)
Aug 24, 2022 6.962 7.368 6.962 7.304 1,432 -0.32(-4.16%)
Aug 23, 2022 7.707 7.707 7.621 7.621 448 +0.21(+2.77%)
Aug 19, 2022 7.415 198 -0.29(-3.78%)
Aug 18, 2022 7.741 7.951 7.707 7.707 554 -0.13(-1.64%)
Aug 17, 2022 8.395 8.395 7.587 7.835 1,818 -0.37(-4.55%)
Aug 16, 2022 7.295 8.209 7.295 8.209 5,340 +0.49(+6.28%)
Aug 15, 2022 7.843 9.796 7.047 7.724 191,257 +0.02(+0.22%)
Aug 12, 2022 7.479 7.850 7.479 7.707 6,359 +0.16(+2.12%)
Aug 11, 2022 7.707 7.707 7.546 7.546 2,902 +0.17(+2.29%)
Aug 10, 2022 7.175 7.774 7.175 7.378 4,175 -0.10(-1.35%)
Aug 09, 2022 7.142 7.588 7.142 7.479 2,316 -0.15(-1.99%)
Aug 08, 2022 8.322 8.322 6.796 7.631 29,547 -0.38(-4.74%)
Aug 05, 2022 8.769 9.275 7.993 8.010 35,118 -0.93(-10.38%)
Aug 04, 2022 9.258 10.77 8.853 8.938 60,643 -0.26(-2.84%)
Aug 03, 2022 9.266 9.909 8.668 9.199 20,059 -0.79(-7.93%)
Aug 02, 2022 12.10 12.10 8.499 9.991 130,068 -2.66(-21.00%)
Aug 01, 2022 7.588 12.90 7.403 12.65 315,237 +5.50(+76.98%)
Jul 29, 2022 7.146 7.146 7.146 7.146 407 +0.33(+4.86%)
Jul 28, 2022 6.282 6.815 6.282 6.815 744 +0.15(+2.31%)
Jul 26, 2022 6.661 272 -0.83(-11.04%)
Jul 25, 2022 6.619 7.487 6.619 7.487 1,672 +1.06(+16.54%)
Jul 22, 2022 7.142 7.142 6.425 6.425 697 -0.31(-4.63%)
Jul 20, 2022 6.737 449 +0.06(+0.88%)
Jul 19, 2022 6.678 6.678 6.678 6.678 434 +0.08(+1.28%)
Jul 18, 2022 6.594 6.594 6.594 6.594 360 +0.10(+1.56%)
Jul 15, 2022 6.712 6.712 6.492 6.492 469 -0.22(-3.27%)
Jul 14, 2022 6.661 6.712 6.619 6.712 1,663 +0.05(+0.76%)
Jul 13, 2022 6.661 6.661 6.661 6.661 640 -0.02(-0.25%)
Jul 11, 2022 6.678 60 +0.13(+1.93%)
Jul 08, 2022 6.551 6.551 6.551 6.551 219 -0.01(-0.19%)
Jul 07, 2022 6.564 6.564 6.564 6.564 237 +0.41(+6.65%)
Jul 06, 2022 6.155 6.155 6.155 6.155 531 +0.17(+2.82%)
Jul 05, 2022 6.518 6.518 5.986 5.986 455 -0.41(-6.46%)
Jul 01, 2022 6.400 6.400 6.400 6.400 584 -0.04(-0.65%)
Jun 30, 2022 6.475 6.475 5.919 6.442 667 -0.13(-1.93%)
Jun 29, 2022 6.703 6.703 6.155 6.568 1,633 -0.16(-2.38%)
Jun 28, 2022 6.703 6.728 6.138 6.728 1,769 +0.37(+5.84%)
Jun 27, 2022 6.138 6.492 5.919 6.357 1,704 +0.07(+1.07%)
Jun 24, 2022 6.290 6.290 6.197 6.290 3,657 +0.59(+10.35%)
Jun 22, 2022 5.700 97 +0.34(+6.29%)
Jun 17, 2022 5.363 220 +0.24(+4.78%)
Jun 16, 2022 5.118 5.118 5.118 5.118 693 -0.25(-4.71%)
Jun 15, 2022 5.169 5.371 5.169 5.371 467 -0.10(-1.81%)
Jun 13, 2022 5.470 234 +0.02(+0.42%)
Jun 10, 2022 5.447 5.447 5.447 5.447 143 -0.48(-8.05%)
Jun 09, 2022 5.924 5.924 5.924 5.924 448 +0.38(+6.86%)
Jun 08, 2022 5.540 5.544 5.544 5.544 250 -0.19(-3.37%)
Jun 03, 2022 5.737 72 +0.13(+2.32%)
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.