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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 28, 2023 4.672 105 -0.76(-13.93%)
Apr 26, 2023 5.428 192 +0.53(+10.91%)
Apr 20, 2023 4.894 171 +0.02(+0.37%)
Apr 18, 2023 4.876 247 -0.58(-10.60%)
Apr 14, 2023 5.455 258 +0.63(+13.10%)
Apr 10, 2023 4.823 167 -0.29(-5.58%)
Apr 03, 2023 5.108 211 -0.07(-1.30%)
Mar 30, 2023 5.175 243 +0.38(+7.91%)
Mar 28, 2023 4.796 152 -0.09(-1.82%)
Mar 24, 2023 4.885 543 -0.29(-5.51%)
Mar 22, 2023 5.170 131 +0.29(+5.83%)
Mar 21, 2023 4.885 4.885 4.885 4.885 537 -0.45(-8.50%)
Mar 17, 2023 5.339 80 +0.28(+5.63%)
Mar 16, 2023 5.179 5.179 5.054 5.054 920 -0.75(-12.88%)
Mar 14, 2023 5.802 138 +0.61(+11.64%)
Mar 13, 2023 5.357 5.357 5.099 5.197 1,840 -0.13(-2.50%)
Mar 10, 2023 5.330 5.330 5.330 5.330 860 -0.36(-6.41%)
Mar 07, 2023 5.695 28 +0.07(+1.17%)
Mar 06, 2023 5.570 5.650 5.570 5.629 2,317 -0.53(-8.58%)
Mar 02, 2023 6.158 400 +0.36(+6.30%)
Mar 01, 2023 5.650 5.793 5.650 5.793 604 +0.26(+4.66%)
Feb 28, 2023 5.535 5.535 5.535 5.535 180 -0.20(-3.57%)
Feb 27, 2023 5.953 5.953 5.739 5.739 551 -0.06(-1.07%)
Feb 24, 2023 5.882 5.882 5.802 5.802 761 -0.11(-1.81%)
Feb 23, 2023 5.908 5.908 5.908 5.908 561 -0.15(-2.50%)
Feb 22, 2023 5.971 6.060 5.971 6.060 782 +0.09(+1.49%)
Feb 21, 2023 5.971 5.971 5.971 5.971 503 +0.00(+0.00%)
Feb 17, 2023 6.015 6.051 5.971 5.971 982 -0.15(-2.48%)
Feb 16, 2023 5.971 6.140 5.971 6.122 3,375 +0.20(+3.46%)
Feb 15, 2023 6.113 6.140 5.917 5.917 957 -0.22(-3.62%)
Feb 14, 2023 5.695 6.140 5.655 6.140 5,139 +0.04(+0.58%)
Feb 13, 2023 5.947 6.112 5.755 6.104 6,273 +0.31(+5.31%)
Feb 10, 2023 5.668 5.796 5.668 5.796 504 +0.49(+9.15%)
Feb 09, 2023 6.200 6.200 5.311 5.311 6,974 -0.49(-8.42%)
Feb 08, 2023 5.799 6.183 5.799 5.799 9,420 +0.20(+3.60%)
Feb 07, 2023 5.581 5.692 5.581 5.598 4,216 +0.05(+0.93%)
Feb 06, 2023 5.476 5.546 5.468 5.546 2,935 +0.20(+3.72%)
Feb 03, 2023 5.450 5.450 5.347 5.347 1,620 +0.16(+3.06%)
Feb 02, 2023 5.189 5.189 5.189 5.189 702 -0.03(-0.67%)
Feb 01, 2023 5.189 5.328 4.997 5.223 2,544 +0.04(+0.84%)
Jan 31, 2023 5.180 5.180 5.180 5.180 433 -0.01(-0.20%)
Jan 26, 2023 5.190 67 +0.37(+7.63%)
Jan 25, 2023 4.866 4.866 4.822 4.822 641 -0.03(-0.72%)
Jan 24, 2023 4.875 4.883 4.857 4.857 1,084 -0.10(-1.94%)
Jan 23, 2023 5.250 5.250 4.936 4.953 1,011 -0.42(-7.79%)
Jan 13, 2023 5.372 127 +0.26(+5.12%)
Jan 11, 2023 5.110 82 +0.11(+2.27%)
Jan 10, 2023 4.971 4.997 4.971 4.997 553 +0.44(+9.56%)
Jan 06, 2023 4.561 138 +0.03(+0.76%)
Dec 29, 2022 4.526 96 +0.16(+3.60%)
Dec 23, 2022 4.369 186 -0.27(-5.83%)
Dec 21, 2022 4.639 135 -0.01(-0.19%)
Dec 19, 2022 4.648 116 +0.05(+1.14%)
Dec 16, 2022 4.596 4.596 4.596 4.596 1,935 -0.78(-14.56%)
Dec 13, 2022 5.379 48 -0.38(-6.54%)
Dec 09, 2022 5.755 169 +0.25(+4.59%)
Dec 06, 2022 5.503 129 +0.02(+0.33%)
Dec 05, 2022 6.074 6.074 5.485 5.485 5,711 -0.55(-9.04%)
Dec 02, 2022 5.956 6.030 5.956 6.030 1,162 +0.07(+1.24%)
Nov 30, 2022 5.956 341 +0.00(+0.00%)
Nov 29, 2022 5.982 5.982 5.956 5.956 1,616 +0.00(+0.00%)
Nov 28, 2022 5.993 5.993 5.956 5.956 738 -0.02(-0.29%)
Nov 23, 2022 5.973 209 -0.13(-2.14%)
Nov 22, 2022 5.956 6.505 5.956 6.104 16,556 +0.12(+1.93%)
Nov 21, 2022 5.973 6.132 5.729 5.989 1,600 -0.36(-5.67%)
Nov 18, 2022 5.973 6.348 5.973 6.348 837 -0.05(-0.83%)
Nov 17, 2022 6.627 6.627 5.720 6.402 6,073 -0.24(-3.66%)
Nov 16, 2022 6.348 7.944 5.991 6.645 66,588 +0.72(+12.06%)
Nov 15, 2022 6.148 6.148 5.930 5.930 1,723 +0.13(+2.26%)
Nov 14, 2022 5.738 6.104 5.668 5.799 8,808 +0.25(+4.56%)
Nov 11, 2022 5.512 5.546 5.486 5.546 1,783 +0.09(+1.56%)
Nov 10, 2022 5.461 5.461 5.461 5.461 268 +0.04(+0.78%)
Nov 09, 2022 5.367 5.418 5.341 5.418 1,320 -0.01(-0.16%)
Nov 03, 2022 5.427 270 -0.05(-0.93%)
Nov 02, 2022 5.478 5.478 5.478 5.478 567 -0.15(-2.58%)
Nov 01, 2022 5.802 5.964 5.623 5.623 1,105 -0.14(-2.37%)
Oct 31, 2022 5.759 5.759 5.666 5.759 2,070 +0.00(+0.00%)
Oct 28, 2022 5.717 5.759 5.717 5.759 723 +0.18(+3.20%)
Oct 27, 2022 5.930 5.930 5.508 5.581 3,998 -0.11(-1.93%)
Oct 26, 2022 5.333 5.691 5.333 5.691 2,088 +0.37(+6.89%)
Oct 25, 2022 5.520 5.520 5.324 5.324 587 +0.20(+4.00%)
Oct 24, 2022 5.119 150 -0.32(-5.81%)
Oct 21, 2022 5.435 5.435 5.435 5.435 206 +0.09(+1.60%)
Oct 20, 2022 5.418 5.418 5.350 5.350 1,318 -0.09(-1.72%)
Oct 19, 2022 5.358 5.444 5.358 5.444 951 -0.17(-3.04%)
Oct 18, 2022 5.759 5.759 5.350 5.614 2,625 +0.12(+2.17%)
Oct 17, 2022 5.751 5.751 5.461 5.495 3,782 -0.55(-9.04%)
Oct 14, 2022 6.256 6.256 5.751 6.041 1,727 +0.41(+7.27%)
Oct 13, 2022 5.683 5.769 5.631 5.631 1,573 -0.34(-5.71%)
Oct 12, 2022 6.135 6.399 5.973 5.973 1,159 -0.44(-6.85%)
Oct 11, 2022 6.254 6.412 6.254 6.412 904 -0.03(-0.46%)
Oct 07, 2022 6.442 241 -0.56(-8.04%)
Oct 05, 2022 7.005 133 +0.44(+6.62%)
Oct 04, 2022 6.570 6.570 6.570 6.570 724 +0.00(+0.00%)
Sep 30, 2022 6.570 314 -0.04(-0.65%)
Sep 28, 2022 6.613 315 -0.03(-0.39%)
Sep 27, 2022 6.374 6.638 6.374 6.638 993 -0.34(-4.89%)
Sep 26, 2022 6.980 6.979 6.979 6.979 416 +0.72(+11.44%)
Sep 23, 2022 6.485 7.022 6.263 6.263 2,919 +0.03(+0.55%)
Sep 20, 2022 6.229 178 +0.00(+0.00%)
Sep 16, 2022 6.229 498 -0.42(-6.29%)
Sep 15, 2022 6.647 6.647 6.601 6.647 2,628 -0.14(-2.11%)
Sep 14, 2022 6.988 6.988 6.790 6.790 567 -0.20(-2.84%)
Sep 13, 2022 6.715 6.988 6.706 6.988 1,523 -0.03(-0.36%)
Sep 12, 2022 7.061 7.061 6.997 7.014 1,866 +0.33(+4.87%)
Sep 08, 2022 6.688 338 +0.02(+0.24%)
Sep 07, 2022 6.817 6.817 6.672 6.672 1,566 -0.15(-2.25%)
Sep 06, 2022 6.826 6.826 6.826 6.826 1,256 +0.41(+6.38%)
Sep 02, 2022 6.988 7.099 6.399 6.416 8,848 -0.68(-9.61%)
Aug 31, 2022 7.099 234 -0.72(-9.17%)
Aug 29, 2022 7.816 145 +0.55(+7.51%)
Aug 26, 2022 7.353 7.353 7.270 7.270 468 +0.32(+4.54%)
Aug 25, 2022 7.142 7.509 6.954 6.954 741 -0.32(-4.45%)
Aug 24, 2022 6.937 7.342 6.937 7.278 1,438 -0.32(-4.16%)
Aug 23, 2022 7.679 7.679 7.594 7.594 450 +0.20(+2.77%)
Aug 19, 2022 7.389 199 -0.29(-3.78%)
Aug 18, 2022 7.713 7.922 7.679 7.679 556 -0.13(-1.64%)
Aug 17, 2022 8.365 8.365 7.560 7.807 1,824 -0.37(-4.55%)
Aug 16, 2022 7.270 8.180 7.270 8.180 5,359 +0.48(+6.28%)
Aug 15, 2022 7.816 9.761 7.022 7.696 191,938 +0.02(+0.22%)
Aug 12, 2022 7.452 7.822 7.452 7.679 6,382 +0.16(+2.12%)
Aug 11, 2022 7.679 7.679 7.520 7.520 2,912 +0.17(+2.29%)
Aug 10, 2022 7.150 7.746 7.150 7.352 4,190 -0.10(-1.35%)
Aug 09, 2022 7.116 7.562 7.116 7.452 2,324 -0.15(-1.99%)
Aug 08, 2022 8.293 8.293 6.772 7.604 29,652 -0.38(-4.74%)
Aug 05, 2022 8.738 9.242 7.965 7.982 35,243 -0.92(-10.38%)
Aug 04, 2022 9.225 10.73 8.822 8.906 60,858 -0.26(-2.84%)
Aug 03, 2022 9.233 9.874 8.637 9.166 20,130 -0.79(-7.93%)
Aug 02, 2022 12.06 12.06 8.469 9.956 130,531 -2.65(-21.00%)
Aug 01, 2022 7.562 12.85 7.377 12.60 316,358 +5.48(+76.98%)
Jul 29, 2022 7.121 7.121 7.121 7.121 409 +0.33(+4.86%)
Jul 28, 2022 6.259 6.791 6.259 6.791 747 +0.15(+2.31%)
Jul 26, 2022 6.637 273 -0.82(-11.04%)
Jul 25, 2022 6.595 7.461 6.595 7.461 1,678 +1.06(+16.54%)
Jul 22, 2022 7.116 7.116 6.402 6.402 699 -0.31(-4.63%)
Jul 20, 2022 6.713 451 +0.06(+0.88%)
Jul 19, 2022 6.654 6.654 6.654 6.654 435 +0.08(+1.28%)
Jul 18, 2022 6.570 6.570 6.570 6.570 361 +0.10(+1.56%)
Jul 15, 2022 6.688 6.688 6.469 6.469 471 -0.22(-3.27%)
Jul 14, 2022 6.637 6.688 6.595 6.688 1,669 +0.05(+0.76%)
Jul 13, 2022 6.637 6.637 6.637 6.637 642 -0.02(-0.25%)
Jul 11, 2022 6.654 60 +0.13(+1.93%)
Jul 08, 2022 6.528 6.528 6.528 6.528 220 -0.01(-0.19%)
Jul 07, 2022 6.541 6.541 6.541 6.541 238 +0.41(+6.65%)
Jul 06, 2022 6.133 6.133 6.133 6.133 533 +0.17(+2.82%)
Jul 05, 2022 6.495 6.495 5.965 5.965 457 -0.41(-6.46%)
Jul 01, 2022 6.377 6.377 6.377 6.377 586 -0.04(-0.65%)
Jun 30, 2022 6.453 6.453 5.898 6.419 670 -0.13(-1.93%)
Jun 29, 2022 6.679 6.679 6.133 6.545 1,638 -0.16(-2.38%)
Jun 28, 2022 6.679 6.705 6.116 6.705 1,775 +0.37(+5.84%)
Jun 27, 2022 6.116 6.469 5.898 6.335 1,710 +0.07(+1.07%)
Jun 24, 2022 6.268 6.268 6.175 6.268 3,670 +0.59(+10.36%)
Jun 22, 2022 5.680 97 +0.34(+6.29%)
Jun 17, 2022 5.343 221 +0.24(+4.78%)
Jun 16, 2022 5.100 5.100 5.100 5.100 696 -0.25(-4.71%)
Jun 15, 2022 5.150 5.352 5.150 5.352 468 -0.10(-1.81%)
Jun 13, 2022 5.450 235 +0.02(+0.42%)
Jun 10, 2022 5.428 5.428 5.428 5.428 144 -0.48(-8.05%)
Jun 09, 2022 5.903 5.903 5.903 5.903 449 +0.38(+6.86%)
Jun 08, 2022 5.520 5.524 5.524 5.524 251 -0.19(-3.37%)
Jun 03, 2022 5.717 72 +0.13(+2.32%)
Jun 02, 2022 5.602 5.602 5.411 5.587 2,941 +0.21(+3.91%)
May 31, 2022 5.377 251 -0.08(-1.39%)
May 27, 2022 5.125 5.461 5.125 5.453 2,816 +0.14(+2.69%)
May 26, 2022 4.747 5.360 4.747 5.310 3,486 +0.41(+8.40%)
May 25, 2022 4.898 4.898 4.898 4.898 1,377 -0.05(-1.10%)
May 24, 2022 4.928 5.007 4.928 4.953 3,211 -0.00(-0.08%)
May 20, 2022 4.957 126 -0.39(-7.38%)
May 19, 2022 5.722 5.722 4.898 5.352 4,102 +0.45(+9.26%)
May 18, 2022 5.033 5.033 4.898 4.898 1,504 -0.28(-5.36%)
May 17, 2022 5.041 5.217 5.041 5.175 2,435 +0.08(+1.48%)
May 16, 2022 5.318 5.780 4.621 5.100 4,735 -0.68(-11.77%)
May 12, 2022 5.780 294 -0.38(-6.16%)
May 10, 2022 6.160 50 +0.01(+0.13%)
May 09, 2022 6.151 6.151 6.151 6.151 415 -0.01(-0.13%)
May 06, 2022 6.151 6.160 6.151 6.160 532 +0.39(+6.71%)
May 05, 2022 6.007 6.007 5.772 5.772 1,056 -0.39(-6.29%)
May 04, 2022 6.102 6.160 6.102 6.160 1,045 +0.14(+2.33%)
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.