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 )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2024 6.050 6.050 6.050 6.050 148 -0.22(-3.51%)
Apr 29, 2024 6.270 6.270 6.270 6.270 1,139 +0.22(+3.64%)
Apr 26, 2024 6.050 6.050 6.050 6.050 479 -0.24(-3.82%)
Apr 25, 2024 6.290 6.290 6.290 6.290 440 +0.01(+0.16%)
Apr 23, 2024 6.280 64 +0.08(+1.29%)
Apr 22, 2024 5.850 6.200 5.850 6.200 1,045 +0.20(+3.33%)
Apr 17, 2024 6.000 138 -0.05(-0.83%)
Apr 15, 2024 6.050 193 -0.07(-1.09%)
Apr 12, 2024 6.050 6.117 6.050 6.117 863 -0.38(-5.90%)
Apr 09, 2024 6.500 170 -0.14(-2.11%)
Apr 03, 2024 6.640 133 +0.14(+2.15%)
Apr 02, 2024 6.500 6.500 6.470 6.500 902 +0.30(+4.84%)
Apr 01, 2024 6.190 6.200 6.190 6.200 790 -0.09(-1.51%)
Mar 28, 2024 6.050 6.295 6.050 6.295 991 -0.10(-1.64%)
Mar 26, 2024 6.400 90 -0.08(-1.24%)
Mar 21, 2024 6.480 273 -0.00(-0.06%)
Mar 20, 2024 6.140 6.484 6.140 6.484 268 -0.11(-1.61%)
Mar 19, 2024 6.590 6.590 6.590 6.590 201 +0.29(+4.60%)
Mar 18, 2024 6.300 6.300 6.300 6.300 418 -0.18(-2.78%)
Mar 15, 2024 6.080 6.480 6.010 6.480 1,507 -0.47(-6.76%)
Mar 11, 2024 6.950 66 -0.15(-2.11%)
Mar 08, 2024 7.100 7.100 7.100 7.100 246 -0.01(-0.14%)
Mar 07, 2024 7.000 7.110 7.000 7.110 1,175 -0.26(-3.53%)
Mar 06, 2024 7.040 7.370 7.040 7.370 551 -0.05(-0.63%)
Mar 04, 2024 7.417 314 +0.32(+4.56%)
Feb 29, 2024 7.093 374 +0.01(+0.19%)
Feb 28, 2024 7.080 7.080 7.080 7.080 560 +0.00(+0.00%)
Feb 27, 2024 7.080 7.080 7.080 7.080 220 +0.02(+0.28%)
Feb 26, 2024 7.190 7.190 7.060 7.060 741 +0.23(+3.37%)
Feb 23, 2024 6.830 6.830 6.830 6.830 607 -0.22(-3.12%)
Feb 22, 2024 7.050 7.050 7.050 7.050 994 -0.45(-6.00%)
Feb 21, 2024 7.250 7.500 6.980 7.500 1,033 +0.20(+2.74%)
Feb 20, 2024 7.300 7.300 7.300 7.300 714 -0.05(-0.68%)
Feb 16, 2024 7.000 7.350 7.000 7.350 910 -0.03(-0.41%)
Feb 15, 2024 7.540 7.540 7.320 7.380 1,839 -0.32(-4.15%)
Feb 14, 2024 7.200 7.699 7.200 7.699 2,628 +0.13(+1.71%)
Feb 12, 2024 7.570 190 -0.08(-1.02%)
Feb 09, 2024 7.521 7.878 7.413 7.648 5,385 +0.15(+2.00%)
Feb 08, 2024 7.492 7.668 7.491 7.498 2,728 +0.01(+0.12%)
Feb 07, 2024 7.658 7.658 7.364 7.489 3,399 -0.03(-0.42%)
Feb 06, 2024 7.217 7.521 7.217 7.521 2,549 +0.24(+3.23%)
Feb 05, 2024 7.256 7.285 7.256 7.285 2,301 +0.17(+2.35%)
Feb 02, 2024 7.118 7.118 7.001 7.118 2,225 +0.25(+3.57%)
Feb 01, 2024 6.853 6.873 6.853 6.873 817 +0.00(+0.00%)
Jan 31, 2024 6.873 6.873 6.873 6.873 502 +0.17(+2.49%)
Jan 30, 2024 6.490 6.755 6.490 6.706 1,698 +0.08(+1.19%)
Jan 29, 2024 6.529 6.637 6.529 6.627 951 +0.22(+3.37%)
Jan 26, 2024 6.424 6.424 6.411 6.411 417 +0.02(+0.31%)
Jan 25, 2024 6.382 6.529 6.382 6.392 2,198 +0.50(+8.50%)
Jan 24, 2024 6.510 6.755 5.891 5.891 3,554 -0.34(-5.51%)
Jan 23, 2024 5.783 6.333 5.783 6.235 3,602 +0.45(+7.81%)
Jan 22, 2024 5.724 5.783 5.724 5.783 1,831 +0.11(+1.90%)
Jan 19, 2024 5.695 5.695 5.655 5.675 1,958 -0.10(-1.74%)
Jan 18, 2024 5.596 5.776 5.351 5.776 1,412 +0.25(+4.48%)
Jan 17, 2024 5.528 5.528 5.528 5.528 177 +0.09(+1.62%)
Jan 12, 2024 5.439 144 +0.05(+0.91%)
Jan 10, 2024 5.390 28 -0.01(-0.18%)
Jan 08, 2024 5.400 237 +0.01(+0.18%)
Jan 05, 2024 5.390 5.390 5.390 5.390 802 +0.03(+0.55%)
Jan 04, 2024 5.361 5.361 5.361 5.361 447 -0.01(-0.24%)
Jan 03, 2024 5.374 5.374 5.374 5.374 352 -0.03(-0.49%)
Jan 02, 2024 5.135 5.400 5.135 5.400 547 -0.00(-0.00%)
Dec 29, 2023 5.400 5.400 5.400 5.400 393 +0.16(+3.00%)
Dec 28, 2023 5.351 5.351 5.243 5.243 970 -0.23(-4.22%)
Dec 26, 2023 5.474 193 +0.26(+4.99%)
Dec 22, 2023 5.214 5.214 5.214 5.214 437 -0.09(-1.66%)
Dec 21, 2023 5.478 5.478 5.027 5.302 1,416 -0.11(-2.00%)
Dec 20, 2023 5.459 5.528 5.410 5.410 1,027 +0.02(+0.42%)
Dec 19, 2023 5.587 5.587 5.361 5.387 1,099 -0.05(-0.87%)
Dec 18, 2023 4.981 5.434 4.981 5.434 4,021 +0.12(+2.31%)
Dec 15, 2023 5.106 5.312 5.007 5.312 12,933 +0.16(+3.05%)
Dec 14, 2023 5.155 5.155 5.155 5.155 575 +0.00(+0.00%)
Dec 12, 2023 5.155 771 -0.00(-0.00%)
Dec 11, 2023 5.155 5.155 5.155 5.155 541 +0.00(+0.00%)
Dec 08, 2023 5.155 5.155 5.155 5.155 400 +0.15(+2.94%)
Dec 07, 2023 5.086 5.189 4.978 5.007 4,415 -0.16(-3.04%)
Dec 04, 2023 5.164 102 -0.36(-6.57%)
Dec 01, 2023 5.528 5.528 5.528 5.528 334 +0.12(+2.18%)
Nov 29, 2023 5.410 256 +0.16(+2.99%)
Nov 28, 2023 5.253 5.253 5.253 5.253 419 +0.23(+4.49%)
Nov 27, 2023 4.978 5.027 4.978 5.027 1,050 +0.10(+1.99%)
Nov 22, 2023 4.929 143 -0.47(-8.73%)
Nov 20, 2023 5.400 259 +0.21(+4.04%)
Nov 17, 2023 5.190 5.190 5.190 5.190 638 +0.04(+0.69%)
Nov 16, 2023 5.155 5.155 5.155 5.155 161 -0.48(-8.54%)
Nov 15, 2023 5.302 5.646 5.110 5.636 6,026 +0.40(+7.68%)
Nov 14, 2023 5.135 5.253 4.968 5.234 1,978 +0.17(+3.30%)
Nov 13, 2023 5.535 5.573 5.039 5.066 7,312 +0.13(+2.71%)
Nov 10, 2023 5.257 5.449 4.932 4.932 1,398 -0.33(-6.27%)
Nov 09, 2023 5.171 5.262 5.162 5.262 1,532 +0.00(+0.09%)
Nov 08, 2023 5.305 5.305 5.257 5.257 618 -0.19(-3.51%)
Nov 07, 2023 5.449 5.449 5.449 5.449 837 +0.19(+3.64%)
Nov 06, 2023 5.066 5.573 4.990 5.257 4,977 +0.28(+5.53%)
Oct 27, 2023 4.982 319 +0.01(+0.22%)
Oct 26, 2023 5.126 5.126 4.971 4.971 810 +0.08(+1.56%)
Oct 25, 2023 5.248 5.248 4.894 4.894 400 -0.04(-0.78%)
Oct 24, 2023 4.932 4.932 4.932 4.932 458 +0.03(+0.58%)
Oct 23, 2023 4.904 4.904 4.904 4.904 212 -0.26(-5.00%)
Oct 20, 2023 5.162 5.162 5.162 5.162 1,307 -0.56(-9.73%)
Oct 19, 2023 5.210 5.718 5.210 5.718 6,921 +0.79(+15.93%)
Oct 18, 2023 4.885 5.217 4.875 4.932 9,332 -0.39(-7.36%)
Oct 17, 2023 5.162 5.401 4.932 5.324 11,836 +0.11(+2.20%)
Oct 16, 2023 5.162 5.257 4.981 5.210 13,018 +0.28(+5.62%)
Oct 13, 2023 5.410 5.449 4.932 4.932 8,781 -0.80(-14.00%)
Oct 12, 2023 5.735 5.735 5.735 5.735 1,105 +0.00(+0.00%)
Oct 11, 2023 5.841 5.903 5.735 5.735 2,914 -0.24(-4.00%)
Oct 10, 2023 6.022 6.022 5.831 5.974 12,075 +0.10(+1.62%)
Oct 09, 2023 6.223 6.252 5.879 5.879 3,831 -0.49(-7.66%)
Oct 06, 2023 6.242 6.486 6.242 6.366 1,915 +0.00(+0.00%)
Oct 05, 2023 6.366 6.366 6.366 6.366 482 +0.45(+7.52%)
Oct 04, 2023 5.850 5.921 5.821 5.921 928 -0.65(-9.84%)
Oct 03, 2023 6.596 6.596 6.558 6.567 448 -0.20(-2.97%)
Oct 02, 2023 5.821 6.768 5.821 6.768 980 +0.55(+8.92%)
Sep 28, 2023 6.213 540 -0.05(-0.84%)
Sep 26, 2023 6.266 194 +0.05(+0.85%)
Sep 25, 2023 6.213 6.213 6.213 6.213 1,393 +0.43(+7.44%)
Sep 22, 2023 6.787 6.787 5.783 5.783 6,512 -1.06(-15.43%)
Sep 21, 2023 6.839 6.839 6.839 6.839 347 -0.28(-3.97%)
Sep 20, 2023 7.122 7.122 7.122 7.122 407 +0.04(+0.54%)
Sep 19, 2023 7.122 7.122 7.083 7.083 485 -0.25(-3.40%)
Sep 18, 2023 7.274 7.456 7.265 7.333 2,851 +0.23(+3.25%)
Sep 15, 2023 7.466 7.743 7.102 7.102 7,601 -0.36(-4.87%)
Sep 14, 2023 7.485 7.619 7.466 7.466 1,847 -0.04(-0.51%)
Sep 12, 2023 7.504 545 -0.40(-5.08%)
Sep 11, 2023 7.905 7.905 7.905 7.905 464 -0.07(-0.89%)
Sep 08, 2023 7.552 7.976 7.552 7.976 874 +0.14(+1.76%)
Sep 06, 2023 7.838 29 +0.33(+4.46%)
Aug 31, 2023 7.504 482 -0.42(-5.31%)
Aug 30, 2023 7.886 7.934 7.576 7.924 1,497 +0.27(+3.59%)
Aug 29, 2023 7.571 7.705 7.575 7.650 1,077 -0.29(-3.69%)
Aug 28, 2023 7.944 7.944 7.944 7.944 500 +0.19(+2.47%)
Aug 25, 2023 8.049 8.049 7.752 7.752 2,169 +0.26(+3.44%)
Aug 21, 2023 7.494 31 -0.13(-1.75%)
Aug 18, 2023 7.886 8.318 7.131 7.628 31,098 +0.13(+1.79%)
Aug 17, 2023 7.322 7.513 7.322 7.494 2,055 +0.01(+0.13%)
Aug 16, 2023 7.466 7.552 7.122 7.485 2,990 +0.07(+0.90%)
Aug 15, 2023 7.456 7.456 7.418 7.418 505 -0.18(-2.39%)
Aug 14, 2023 7.427 7.599 7.427 7.599 1,367 -0.08(-1.06%)
Aug 11, 2023 7.516 7.681 7.516 7.681 1,201 +0.12(+1.55%)
Aug 10, 2023 7.093 7.798 7.093 7.563 6,994 +0.02(+0.24%)
Aug 09, 2023 7.516 7.845 7.507 7.545 5,546 -0.16(-2.07%)
Aug 08, 2023 7.798 8.118 7.516 7.704 7,097 -0.71(-8.48%)
Aug 07, 2023 7.563 8.418 7.272 8.418 1,898 +0.81(+10.62%)
Aug 04, 2023 7.704 7.836 7.422 7.610 5,866 -0.00(-0.05%)
Aug 03, 2023 7.610 7.902 7.610 7.614 3,767 +0.00(+0.05%)
Aug 01, 2023 7.610 277 +0.05(+0.62%)
Jul 31, 2023 7.422 7.817 7.225 7.563 6,575 +0.31(+4.27%)
Jul 28, 2023 6.962 7.751 6.812 7.253 11,418 +0.21(+2.93%)
Jul 27, 2023 7.131 7.131 7.047 7.047 1,201 -0.11(-1.57%)
Jul 26, 2023 6.953 7.159 6.953 7.159 1,502 -0.01(-0.13%)
Jul 25, 2023 7.047 7.169 7.047 7.169 646 +0.22(+3.11%)
Jul 24, 2023 6.830 7.310 6.658 6.953 16,768 -0.04(-0.51%)
Jul 21, 2023 6.624 7.507 6.624 6.988 1,924 -0.06(-0.83%)
Jul 20, 2023 7.037 7.516 6.765 7.047 4,372 +0.15(+2.24%)
Jul 19, 2023 6.577 6.892 6.577 6.892 3,139 +0.22(+3.32%)
Jul 18, 2023 6.624 6.840 6.567 6.671 5,497 +0.54(+8.73%)
Jul 12, 2023 6.135 102 -0.25(-3.97%)
Jul 11, 2023 6.229 6.765 6.201 6.389 17,161 +0.33(+5.43%)
Jul 10, 2023 5.863 6.271 5.825 6.060 6,587 +0.00(+0.00%)
Jul 07, 2023 5.966 6.069 5.919 6.060 3,674 -0.14(-2.27%)
Jul 06, 2023 6.041 6.206 5.816 6.201 11,989 +0.03(+0.45%)
Jul 05, 2023 6.013 6.173 6.013 6.173 317 +0.10(+1.72%)
Jul 03, 2023 5.951 6.069 5.951 6.069 700 -0.02(-0.35%)
Jun 30, 2023 6.041 6.295 5.731 6.091 6,041 +0.08(+1.29%)
Jun 29, 2023 6.069 6.069 6.013 6.013 980 +0.00(+0.00%)
Jun 28, 2023 5.910 6.389 5.825 6.013 15,598 -0.16(-2.59%)
Jun 27, 2023 5.806 6.173 5.741 6.173 4,847 +0.25(+4.28%)
Jun 26, 2023 5.816 6.013 5.618 5.919 14,918 +0.12(+2.11%)
Jun 20, 2023 5.797 357 -0.16(-2.68%)
Jun 16, 2023 5.449 5.985 5.449 5.957 8,737 +0.47(+8.56%)
Jun 15, 2023 5.722 5.802 5.318 5.487 11,879 +0.50(+9.98%)
May 08, 2023 5.477 5.477 4.989 4.989 1,742 -0.09(-1.80%)
May 05, 2023 5.428 5.630 4.991 5.080 9,386 -0.64(-11.20%)
May 04, 2023 5.566 7.304 4.852 5.721 82,078 +0.69(+13.64%)
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.