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:

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.691 3.691 3.534 3.635 8,635 -0.06(-1.52%)
Dec 30, 2019 3.859 3.859 3.524 3.691 21,294 -0.10(-2.74%)
Dec 27, 2019 3.907 3.929 3.716 3.795 11,889 -0.16(-4.04%)
Dec 26, 2019 3.939 3.955 3.875 3.955 14,629 +0.08(+2.06%)
Dec 24, 2019 3.954 3.954 3.875 3.875 1,627 -0.05(-1.33%)
Dec 23, 2019 3.922 3.935 3.875 3.927 9,745 -0.02(-0.50%)
Dec 20, 2019 3.963 3.980 3.915 3.947 4,755 -0.01(-0.20%)
Dec 19, 2019 4.019 4.019 3.955 3.955 1,899 +0.06(+1.58%)
Dec 18, 2019 3.955 3.995 3.883 3.893 1,480 -0.06(-1.56%)
Dec 17, 2019 4.067 4.067 3.844 3.955 2,968 +0.00(+0.00%)
Dec 16, 2019 3.884 3.995 3.884 3.955 563 +0.07(+1.85%)
Dec 13, 2019 3.947 3.955 3.875 3.883 12,390 -0.04(-1.02%)
Dec 12, 2019 3.731 3.923 3.715 3.923 14,418 +0.37(+10.34%)
Dec 11, 2019 4.099 4.099 3.465 3.556 21,523 -0.57(-13.76%)
Dec 10, 2019 4.153 4.155 4.057 4.123 3,551 -0.00(-0.06%)
Dec 09, 2019 4.125 4.125 4.125 4.125 339 +0.01(+0.25%)
Dec 06, 2019 4.235 4.235 4.083 4.115 13,391 -0.05(-1.10%)
Dec 05, 2019 4.115 4.161 4.099 4.161 1,550 +0.09(+2.10%)
Dec 04, 2019 4.171 4.187 4.075 4.075 1,118 -0.04(-0.97%)
Dec 03, 2019 4.115 4.139 4.079 4.115 15,609 +0.00(+0.00%)
Dec 02, 2019 4.051 4.203 4.051 4.115 4,062 -0.03(-0.77%)
Nov 29, 2019 4.139 4.153 3.955 4.147 3,128 -0.08(-1.89%)
Nov 27, 2019 4.227 4.227 4.115 4.227 1,001 +0.07(+1.73%)
Nov 26, 2019 4.051 4.219 4.047 4.155 6,897 +0.10(+2.43%)
Nov 25, 2019 4.131 4.131 3.865 4.056 1,951 +0.07(+1.74%)
Nov 22, 2019 4.434 4.434 3.963 3.987 6,508 -0.45(-10.13%)
Nov 21, 2019 4.434 4.442 4.434 4.436 2,569 -0.03(-0.67%)
Nov 20, 2019 4.224 4.466 4.224 4.466 2,449 +0.06(+1.27%)
Nov 19, 2019 4.323 4.410 4.259 4.410 2,659 +0.18(+4.35%)
Nov 18, 2019 4.283 4.403 4.141 4.227 12,077 -0.13(-2.94%)
Nov 15, 2019 4.339 4.355 4.339 4.355 2,503 -0.03(-0.73%)
Nov 14, 2019 4.243 4.386 4.083 4.386 2,229 +0.10(+2.42%)
Nov 13, 2019 4.442 4.586 4.195 4.283 9,251 -0.10(-2.27%)
Nov 12, 2019 4.291 4.434 4.291 4.383 22,285 +0.20(+4.68%)
Nov 11, 2019 4.187 4.187 4.187 4.187 312 +0.10(+2.34%)
Nov 08, 2019 4.011 4.187 3.843 4.091 25,156 +0.30(+7.79%)
Nov 07, 2019 3.699 3.955 3.659 3.795 4,927 -0.14(-3.65%)
Nov 06, 2019 3.867 3.963 3.867 3.939 4,418 +0.02(+0.61%)
Nov 05, 2019 3.867 3.931 3.851 3.915 3,592 +0.07(+1.87%)
Nov 04, 2019 3.875 3.875 3.835 3.843 9,052 +0.02(+0.63%)
Nov 01, 2019 3.907 3.907 3.683 3.819 6,633 -0.04(-0.98%)
Oct 31, 2019 3.643 3.857 3.643 3.857 2,075 +0.14(+3.81%)
Oct 30, 2019 3.715 3.715 3.715 3.715 369 +0.04(+1.09%)
Oct 29, 2019 3.667 3.787 3.492 3.675 7,690 -0.08(-2.03%)
Oct 28, 2019 3.779 3.779 3.723 3.751 2,506 +0.06(+1.56%)
Oct 25, 2019 3.732 3.823 3.691 3.694 3,003 -0.10(-2.67%)
Oct 24, 2019 3.827 3.827 3.691 3.795 4,896 -0.00(-0.00%)
Oct 23, 2019 3.765 3.795 3.741 3.795 933 +0.01(+0.34%)
Oct 22, 2019 3.725 3.785 3.725 3.782 667 +0.03(+0.72%)
Oct 21, 2019 3.939 3.947 3.723 3.755 4,951 -0.21(-5.24%)
Oct 18, 2019 3.779 3.995 3.723 3.963 4,130 +0.13(+3.33%)
Oct 17, 2019 3.843 4.139 3.835 3.835 3,057 -0.08(-2.04%)
Oct 16, 2019 3.995 4.115 3.843 3.915 4,952 -0.00(-0.02%)
Oct 15, 2019 3.995 4.115 3.916 3.916 4,063 -0.13(-3.14%)
Oct 14, 2019 4.027 4.386 3.828 4.043 6,430 +0.09(+2.22%)
Oct 11, 2019 3.979 3.979 3.855 3.955 2,878 -0.10(-2.56%)
Oct 10, 2019 4.059 4.059 4.059 4.059 384 -0.02(-0.59%)
Oct 09, 2019 4.083 4.083 3.820 4.083 4,753 -0.03(-0.66%)
Oct 08, 2019 3.907 4.563 3.825 4.110 19,430 +0.37(+9.91%)
Oct 07, 2019 4.003 4.003 3.739 3.739 3,434 -0.24(-6.02%)
Oct 04, 2019 3.915 4.962 3.915 3.979 4,380 +0.10(+2.47%)
Oct 03, 2019 4.067 4.075 3.675 3.883 22,117 -0.26(-6.20%)
Oct 02, 2019 4.251 4.251 4.075 4.140 1,419 -0.13(-2.99%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.