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 )

5.406 +0.086 (+1.62%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 31, 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 30, 2024 5.000 5.320 5.000 5.320 2,116 +0.18(+3.50%)
May 24, 2024 5.140 36 -0.19(-3.56%)
May 23, 2024 5.330 5.330 5.330 5.330 287 +0.25(+4.92%)
May 22, 2024 5.280 5.289 4.660 5.080 2,952 -0.21(-4.06%)
May 21, 2024 5.300 5.295 5.295 5.295 674 +0.31(+6.33%)
May 17, 2024 4.980 185 -0.12(-2.35%)
May 16, 2024 4.900 5.100 4.620 5.100 1,298 -0.08(-1.54%)
May 15, 2024 5.360 5.360 5.180 5.180 3,678 -0.09(-1.71%)
May 14, 2024 4.970 5.375 4.732 5.270 9,404 +0.40(+8.21%)
May 13, 2024 4.880 5.366 4.870 4.870 7,838 +0.03(+0.60%)
May 10, 2024 6.600 6.697 4.442 4.841 55,988 -1.96(-28.86%)
May 09, 2024 6.270 6.834 6.270 6.804 6,644 +0.58(+9.37%)
May 07, 2024 6.221 40 +0.39(+6.67%)
May 02, 2024 5.832 252 -0.17(-2.91%)
May 01, 2024 6.007 6.007 6.007 6.007 1,092 +0.13(+2.15%)
Apr 30, 2024 5.881 5.881 5.881 5.881 152 -0.21(-3.51%)
Apr 29, 2024 6.095 6.095 6.095 6.095 1,171 +0.21(+3.64%)
Apr 26, 2024 5.881 5.881 5.881 5.881 492 -0.23(-3.82%)
Apr 25, 2024 6.114 6.114 6.114 6.114 452 +0.01(+0.16%)
Apr 23, 2024 6.105 65 +0.08(+1.29%)
Apr 22, 2024 5.687 6.027 5.687 6.027 1,075 +0.19(+3.33%)
Apr 17, 2024 5.832 141 -0.05(-0.83%)
Apr 15, 2024 5.881 198 -0.06(-1.09%)
Apr 12, 2024 5.881 5.946 5.881 5.946 887 -0.37(-5.90%)
Apr 09, 2024 6.318 174 -0.14(-2.11%)
Apr 03, 2024 6.454 136 +0.14(+2.15%)
Apr 02, 2024 6.318 6.318 6.289 6.318 927 +0.29(+4.84%)
Apr 01, 2024 6.017 6.027 6.017 6.027 812 -0.09(-1.51%)
Mar 28, 2024 5.881 6.119 5.881 6.119 1,019 -0.10(-1.64%)
Mar 26, 2024 6.221 92 -0.08(-1.24%)
Mar 21, 2024 6.299 280 -0.00(-0.06%)
Mar 20, 2024 5.968 6.303 5.968 6.303 275 -0.10(-1.61%)
Mar 19, 2024 6.406 6.406 6.406 6.406 206 +0.28(+4.60%)
Mar 18, 2024 6.124 6.124 6.124 6.124 430 -0.17(-2.78%)
Mar 15, 2024 5.910 6.299 5.842 6.299 1,550 -0.46(-6.76%)
Mar 11, 2024 6.756 67 -0.15(-2.11%)
Mar 08, 2024 6.902 6.902 6.902 6.902 253 -0.01(-0.14%)
Mar 07, 2024 6.804 6.911 6.804 6.911 1,208 -0.25(-3.53%)
Mar 06, 2024 6.843 7.164 6.843 7.164 566 -0.05(-0.63%)
Mar 04, 2024 7.209 323 +0.31(+4.56%)
Feb 29, 2024 6.895 384 +0.01(+0.19%)
Feb 28, 2024 6.882 6.882 6.882 6.882 576 +0.00(+0.00%)
Feb 27, 2024 6.882 6.882 6.882 6.882 226 +0.02(+0.28%)
Feb 26, 2024 6.989 6.989 6.863 6.863 762 +0.22(+3.37%)
Feb 23, 2024 6.639 6.639 6.639 6.639 624 -0.21(-3.12%)
Feb 22, 2024 6.853 6.853 6.853 6.853 1,022 -0.44(-6.00%)
Feb 21, 2024 7.047 7.290 6.785 7.290 1,062 +0.19(+2.74%)
Feb 20, 2024 7.096 7.096 7.096 7.096 734 -0.05(-0.68%)
Feb 16, 2024 6.804 7.145 6.804 7.145 936 -0.03(-0.41%)
Feb 15, 2024 7.329 7.329 7.115 7.174 1,891 -0.31(-4.15%)
Feb 14, 2024 6.999 7.484 6.999 7.484 2,703 +0.13(+1.71%)
Feb 12, 2024 7.358 195 -0.08(-1.02%)
Feb 09, 2024 7.311 7.658 7.206 7.434 5,540 +0.15(+2.00%)
Feb 08, 2024 7.282 7.454 7.282 7.288 2,806 +0.01(+0.12%)
Feb 07, 2024 7.444 7.444 7.158 7.280 3,497 -0.03(-0.42%)
Feb 06, 2024 7.015 7.311 7.015 7.311 2,622 +0.23(+3.23%)
Feb 05, 2024 7.053 7.082 7.053 7.082 2,367 +0.16(+2.35%)
Feb 02, 2024 6.919 6.919 6.805 6.919 2,289 +0.24(+3.57%)
Feb 01, 2024 6.662 6.681 6.662 6.681 841 +0.00(+0.00%)
Jan 31, 2024 6.681 6.681 6.681 6.681 516 +0.16(+2.49%)
Jan 30, 2024 6.309 6.566 6.309 6.519 1,747 +0.08(+1.19%)
Jan 29, 2024 6.347 6.452 6.347 6.442 978 +0.21(+3.37%)
Jan 26, 2024 6.245 6.245 6.232 6.232 429 +0.02(+0.31%)
Jan 25, 2024 6.204 6.347 6.204 6.213 2,262 +0.49(+8.50%)
Jan 24, 2024 6.328 6.566 5.727 5.727 3,656 -0.33(-5.51%)
Jan 23, 2024 5.621 6.156 5.621 6.060 3,705 +0.44(+7.81%)
Jan 22, 2024 5.564 5.621 5.564 5.621 1,883 +0.10(+1.90%)
Jan 19, 2024 5.536 5.536 5.497 5.516 2,014 -0.10(-1.74%)
Jan 18, 2024 5.440 5.614 5.202 5.614 1,453 +0.24(+4.48%)
Jan 17, 2024 5.373 5.373 5.373 5.373 182 +0.09(+1.62%)
Jan 12, 2024 5.287 148 +0.05(+0.91%)
Jan 10, 2024 5.240 29 -0.01(-0.18%)
Jan 08, 2024 5.249 244 +0.01(+0.18%)
Jan 05, 2024 5.240 5.240 5.240 5.240 825 +0.03(+0.55%)
Jan 04, 2024 5.211 5.211 5.211 5.211 459 -0.01(-0.24%)
Jan 03, 2024 5.223 5.223 5.223 5.223 362 -0.03(-0.49%)
Jan 02, 2024 4.992 5.249 4.992 5.249 563 -0.00(-0.00%)
Dec 29, 2023 5.249 5.249 5.249 5.249 404 +0.15(+3.00%)
Dec 28, 2023 5.202 5.202 5.097 5.097 998 -0.22(-4.22%)
Dec 26, 2023 5.321 199 +0.25(+4.99%)
Dec 22, 2023 5.068 5.068 5.068 5.068 450 -0.09(-1.66%)
Dec 21, 2023 5.325 5.325 4.887 5.154 1,457 -0.11(-2.00%)
Dec 20, 2023 5.306 5.373 5.259 5.259 1,057 +0.02(+0.42%)
Dec 19, 2023 5.431 5.431 5.211 5.237 1,131 -0.05(-0.87%)
Dec 18, 2023 4.842 5.283 4.842 5.283 4,136 +0.12(+2.31%)
Dec 15, 2023 4.963 5.163 4.867 5.163 13,305 +0.15(+3.05%)
Dec 14, 2023 5.011 5.011 5.011 5.011 591 +0.00(+0.00%)
Dec 12, 2023 5.011 793 -0.00(-0.00%)
Dec 11, 2023 5.011 5.011 5.011 5.011 557 +0.00(+0.00%)
Dec 08, 2023 5.011 5.011 5.011 5.011 411 +0.14(+2.94%)
Dec 07, 2023 4.944 5.044 4.839 4.867 4,542 -0.15(-3.04%)
Dec 04, 2023 5.020 105 -0.35(-6.57%)
Dec 01, 2023 5.373 5.373 5.373 5.373 343 +0.11(+2.18%)
Nov 29, 2023 5.259 264 +0.15(+2.99%)
Nov 28, 2023 5.106 5.106 5.106 5.106 431 +0.22(+4.49%)
Nov 27, 2023 4.839 4.887 4.839 4.887 1,080 +0.10(+1.99%)
Nov 22, 2023 4.791 147 -0.46(-8.73%)
Nov 20, 2023 5.249 267 +0.20(+4.04%)
Nov 17, 2023 5.045 5.045 5.045 5.045 656 +0.03(+0.69%)
Nov 16, 2023 5.011 5.011 5.011 5.011 166 -0.47(-8.54%)
Nov 15, 2023 5.154 5.488 4.968 5.478 6,199 +0.39(+7.68%)
Nov 14, 2023 4.992 5.106 4.829 5.087 2,035 +0.16(+3.30%)
Nov 13, 2023 5.380 5.417 4.898 4.925 7,522 +0.13(+2.71%)
Nov 10, 2023 5.111 5.296 4.795 4.795 1,438 -0.32(-6.27%)
Nov 09, 2023 5.027 5.115 5.018 5.115 1,576 +0.00(+0.09%)
Nov 08, 2023 5.157 5.157 5.111 5.111 636 -0.19(-3.51%)
Nov 07, 2023 5.296 5.296 5.296 5.296 862 +0.19(+3.64%)
Nov 06, 2023 4.925 5.417 4.850 5.111 5,120 +0.27(+5.53%)
Oct 27, 2023 4.843 328 +0.01(+0.22%)
Oct 26, 2023 4.983 4.983 4.832 4.832 834 +0.07(+1.56%)
Oct 25, 2023 5.101 5.101 4.757 4.757 412 -0.04(-0.78%)
Oct 24, 2023 4.795 4.795 4.795 4.795 471 +0.03(+0.58%)
Oct 23, 2023 4.767 4.767 4.767 4.767 218 -0.25(-5.00%)
Oct 20, 2023 5.018 5.018 5.018 5.018 1,345 -0.54(-9.73%)
Oct 19, 2023 5.064 5.558 5.064 5.558 7,120 +0.76(+15.93%)
Oct 18, 2023 4.748 5.071 4.739 4.795 9,600 -0.38(-7.36%)
Oct 17, 2023 5.018 5.250 4.795 5.176 12,177 +0.11(+2.20%)
Oct 16, 2023 5.018 5.111 4.842 5.064 13,392 +0.27(+5.62%)
Oct 13, 2023 5.259 5.296 4.795 4.795 9,033 -0.78(-14.00%)
Oct 12, 2023 5.575 5.575 5.575 5.575 1,137 +0.00(+0.00%)
Oct 11, 2023 5.677 5.738 5.575 5.575 2,998 -0.23(-4.00%)
Oct 10, 2023 5.854 5.854 5.668 5.807 12,422 +0.09(+1.62%)
Oct 09, 2023 6.049 6.077 5.715 5.715 3,942 -0.47(-7.66%)
Oct 06, 2023 6.068 6.305 6.068 6.189 1,970 +0.00(+0.00%)
Oct 05, 2023 6.188 6.188 6.188 6.188 496 +0.43(+7.52%)
Oct 04, 2023 5.687 5.756 5.659 5.756 955 -0.63(-9.84%)
Oct 03, 2023 6.411 6.411 6.374 6.384 461 -0.20(-2.97%)
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.