Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc 8.25% Series B (NQ: FATBP )

14.07 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 28, 2020 10.35 10.35 10.35 0 -0.39(-3.67%)
Oct 27, 2020 10.74 10.74 10.74 15 +0.00(+0.00%)
Oct 26, 2020 10.83 10.91 10.74 10.74 5,121 +0.22(+2.12%)
Oct 23, 2020 10.51 10.59 10.51 10.52 1,826 +0.02(+0.19%)
Oct 22, 2020 10.42 10.51 10.42 10.50 3,337 +0.09(+0.82%)
Oct 21, 2020 10.42 10.47 10.42 10.42 2,487 +0.07(+0.63%)
Oct 20, 2020 10.35 10.35 10.35 10.35 330 +0.03(+0.32%)
Oct 19, 2020 10.17 10.32 9.858 10.32 6,779 +0.25(+2.43%)
Oct 16, 2020 10.17 10.17 10.02 10.07 6,999 -0.10(-0.99%)
Oct 15, 2020 10.13 10.17 10.13 10.17 913 +0.10(+0.95%)
Oct 14, 2020 10.02 10.08 10.02 10.08 1,053 +0.05(+0.45%)
Oct 13, 2020 9.920 10.03 9.759 10.03 2,672 +0.50(+5.28%)
Oct 12, 2020 9.411 9.562 9.404 9.529 3,804 -0.39(-3.97%)
Oct 09, 2020 9.874 9.923 9.726 9.923 2,586 -0.25(-2.41%)
Oct 08, 2020 9.930 10.17 9.743 10.17 5,505 +0.42(+4.35%)
Oct 07, 2020 9.745 9.745 9.663 9.745 2,364 +0.09(+0.98%)
Oct 06, 2020 9.650 9.650 9.650 1,939 +0.00(+0.00%)
Oct 05, 2020 9.650 9.650 9.650 9.650 1,856 +0.23(+2.45%)
Oct 02, 2020 9.420 9.420 9.420 9.420 2,001 -0.17(-1.72%)
Oct 01, 2020 9.585 9.585 9.585 9.585 2,201 -0.03(-0.31%)
Sep 30, 2020 9.719 9.719 9.582 9.615 2,204 -0.08(-0.84%)
Sep 29, 2020 9.530 9.745 9.530 9.697 8,727 -0.15(-1.49%)
Sep 28, 2020 9.745 9.844 9.745 9.844 2,462 +0.20(+2.04%)
Sep 25, 2020 9.530 9.647 9.530 9.647 2,308 +0.12(+1.23%)
Sep 24, 2020 9.679 9.679 9.530 9.530 4,048 -0.25(-2.52%)
Sep 23, 2020 9.777 9.777 9.777 9.777 1,773 -0.03(-0.27%)
Sep 22, 2020 9.738 9.907 9.696 9.803 6,369 -0.04(-0.45%)
Sep 21, 2020 9.745 9.847 9.745 9.847 2,987 -0.16(-1.57%)
Sep 18, 2020 10.00 10.00 10.00 1,830 +0.00(+0.00%)
Sep 17, 2020 10.00 10.00 10.00 10.00 2,381 -0.05(-0.49%)
Sep 16, 2020 10.05 10.05 10.05 10.05 1,933 +0.15(+1.48%)
Sep 15, 2020 9.907 9.907 9.907 1,770 +0.00(+0.00%)
Sep 14, 2020 9.972 9.972 9.556 9.907 7,090 +0.00(+0.00%)
Sep 11, 2020 9.907 9.907 9.907 1,694 +0.00(+0.00%)
Sep 10, 2020 9.907 9.907 9.907 9.907 2,153 -0.38(-3.65%)
Sep 09, 2020 10.28 10.28 10.28 1,760 +0.11(+1.10%)
Sep 08, 2020 10.17 10.17 10.17 1,640 +0.00(+0.00%)
Sep 04, 2020 9.796 10.60 9.735 10.17 11,827 +0.39(+3.96%)
Sep 03, 2020 9.928 9.928 9.671 9.783 6,349 +0.15(+1.56%)
Sep 02, 2020 9.716 9.716 9.633 9.633 3,050 -0.08(-0.86%)
Sep 01, 2020 9.735 9.774 9.716 9.716 3,305 -0.02(-0.20%)
Aug 31, 2020 9.832 9.973 9.735 9.735 5,852 -0.08(-0.81%)
Aug 28, 2020 9.814 9.814 9.814 1,672 +0.00(+0.00%)
Aug 27, 2020 9.774 10.03 9.709 9.814 4,299 -0.33(-3.27%)
Aug 26, 2020 10.15 10.15 10.15 1,590 +0.00(+0.00%)
Aug 25, 2020 10.09 10.27 10.09 10.15 2,208 +0.06(+0.57%)
Aug 24, 2020 10.18 10.18 10.09 10.09 3,563 -0.19(-1.88%)
Aug 21, 2020 10.09 10.28 10.09 10.28 4,357 +0.00(+0.00%)
Aug 20, 2020 10.27 10.28 10.15 10.28 4,313 +0.13(+1.27%)
Aug 19, 2020 10.21 10.21 10.15 10.15 3,317 -0.12(-1.13%)
Aug 18, 2020 10.51 10.51 10.27 10.27 3,457 -0.10(-0.97%)
Aug 17, 2020 10.28 10.58 10.26 10.37 7,721 +0.13(+1.24%)
Aug 14, 2020 9.517 10.39 9.485 10.24 31,124 +0.60(+6.27%)
Aug 13, 2020 9.799 9.896 8.996 9.639 68,962 +0.42(+4.53%)
Aug 12, 2020 9.221 9.221 9.221 9.221 2,563 +0.32(+3.61%)
Aug 11, 2020 9.253 9.253 8.868 8.900 2,878 -0.74(-7.67%)
Aug 10, 2020 9.639 9.639 8.321 9.639 3,604 -0.48(-4.76%)
Aug 07, 2020 9.632 10.12 9.632 10.12 4,201 +0.96(+10.46%)
Aug 06, 2020 8.607 9.162 8.607 9.162 2,844 +0.22(+2.50%)
Aug 05, 2020 8.990 9.009 8.939 8.939 5,932 -0.06(-0.71%)
Aug 04, 2020 9.322 9.322 9.003 9.003 2,274 -0.26(-2.76%)
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.