Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fat Brands Inc (NQ: FAT )

5.390 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.018 7.103 6.975 7.075 3,846 +0.12(+1.79%)
Apr 29, 2024 6.904 7.122 6.885 6.950 5,178 +0.05(+0.67%)
Apr 26, 2024 7.122 7.122 6.847 6.904 6,724 -0.22(-3.07%)
Apr 25, 2024 7.075 7.122 6.837 7.122 17,137 +0.08(+1.08%)
Apr 24, 2024 7.160 7.160 6.989 7.046 11,017 -0.08(-1.07%)
Apr 23, 2024 6.847 7.122 6.789 7.122 29,550 +0.25(+3.66%)
Apr 22, 2024 6.942 6.942 6.685 6.871 2,513 +0.00(+0.07%)
Apr 19, 2024 6.904 6.904 6.648 6.866 5,632 +0.17(+2.55%)
Apr 18, 2024 6.856 6.885 6.648 6.695 10,258 -0.05(-0.70%)
Apr 17, 2024 6.771 6.766 6.695 6.742 4,741 +0.08(+1.14%)
Apr 16, 2024 6.657 6.809 6.657 6.667 7,076 -0.01(-0.14%)
Apr 15, 2024 6.638 6.780 6.619 6.676 5,678 -0.09(-1.40%)
Apr 12, 2024 6.885 6.885 6.676 6.771 6,105 -0.11(-1.66%)
Apr 11, 2024 7.018 7.112 6.875 6.885 10,506 -0.19(-2.68%)
Apr 10, 2024 7.170 7.265 7.027 7.075 9,392 -0.08(-1.06%)
Apr 09, 2024 7.065 7.512 6.924 7.151 8,494 +0.09(+1.35%)
Apr 08, 2024 7.141 7.425 7.053 7.056 10,303 -0.07(-0.93%)
Apr 05, 2024 7.122 7.417 7.027 7.122 38,798 +0.00(+0.00%)
Apr 04, 2024 6.999 7.271 6.980 7.122 17,559 +0.08(+1.08%)
Apr 03, 2024 6.989 7.200 6.989 7.046 7,980 -0.00(-0.07%)
Apr 02, 2024 7.132 7.267 6.923 7.051 17,318 -0.04(-0.60%)
Apr 01, 2024 7.312 7.341 7.094 7.094 17,323 -0.12(-1.71%)
Mar 28, 2024 7.312 7.312 7.160 7.217 5,456 -0.00(-0.07%)
Mar 27, 2024 7.198 7.350 7.198 7.222 2,268 +0.00(+0.07%)
Mar 26, 2024 7.198 7.369 7.198 7.217 7,292 -0.02(-0.26%)
Mar 25, 2024 7.217 7.421 7.217 7.236 3,024 +0.04(+0.53%)
Mar 22, 2024 7.122 7.595 7.122 7.198 13,479 +0.04(+0.53%)
Mar 21, 2024 7.037 7.421 7.008 7.160 9,608 +0.14(+2.03%)
Mar 20, 2024 7.274 7.324 6.999 7.018 8,898 -0.11(-1.60%)
Mar 19, 2024 7.018 7.331 6.879 7.132 9,668 +0.19(+2.74%)
Mar 18, 2024 6.970 7.113 6.890 6.942 19,847 +0.02(+0.27%)
Mar 15, 2024 7.094 7.112 6.790 6.923 18,435 +0.09(+1.25%)
Mar 14, 2024 6.997 6.997 6.790 6.837 8,317 -0.10(-1.50%)
Mar 13, 2024 7.170 7.398 6.695 6.942 22,922 -0.34(-4.69%)
Mar 12, 2024 7.502 7.635 7.217 7.284 31,881 -0.28(-3.64%)
Mar 11, 2024 7.654 7.685 7.550 7.559 20,185 -0.14(-1.85%)
Mar 08, 2024 7.702 8.034 7.692 7.702 11,956 -0.18(-2.29%)
Mar 07, 2024 8.034 8.072 7.797 7.882 6,430 -0.02(-0.24%)
Mar 06, 2024 7.626 8.014 7.626 7.901 12,909 +0.32(+4.26%)
Mar 05, 2024 8.243 8.281 7.578 7.578 24,922 -0.81(-9.63%)
Mar 04, 2024 8.252 8.471 8.029 8.385 19,471 +0.10(+1.26%)
Mar 01, 2024 8.632 8.632 8.271 8.281 15,781 -0.16(-1.91%)
Feb 29, 2024 8.091 8.670 8.091 8.442 39,094 +0.19(+2.30%)
Feb 28, 2024 8.243 8.547 8.072 8.252 14,997 +0.10(+1.28%)
Feb 27, 2024 8.025 8.437 8.025 8.148 16,795 +0.07(+0.82%)
Feb 26, 2024 8.385 8.385 7.987 8.082 15,731 -0.21(-2.52%)
Feb 23, 2024 7.673 8.305 7.569 8.290 20,737 +0.84(+11.21%)
Feb 22, 2024 7.892 8.015 7.160 7.455 47,145 -0.43(-5.42%)
Feb 21, 2024 8.433 8.433 7.512 7.882 49,831 -0.47(-5.68%)
Feb 20, 2024 8.594 8.670 8.357 8.357 16,547 -0.31(-3.61%)
Feb 16, 2024 8.594 8.813 8.547 8.670 30,282 -0.05(-0.54%)
Feb 15, 2024 8.718 8.737 8.556 8.718 15,216 -0.01(-0.11%)
Feb 14, 2024 8.499 8.727 8.452 8.727 20,747 +0.22(+2.57%)
Feb 13, 2024 8.331 8.686 8.247 8.509 32,734 -0.09(-1.09%)
Feb 12, 2024 8.612 8.743 8.041 8.602 46,455 -0.11(-1.29%)
Feb 09, 2024 8.715 8.780 8.542 8.715 20,055 -0.07(-0.85%)
Feb 08, 2024 8.836 8.836 8.630 8.789 94,202 +0.07(+0.86%)
Feb 07, 2024 8.574 8.859 8.331 8.715 72,935 +0.29(+3.44%)
Feb 06, 2024 8.228 8.504 7.977 8.425 43,293 +0.29(+3.56%)
Feb 05, 2024 7.948 8.135 7.621 8.135 40,639 +0.22(+2.72%)
Feb 02, 2024 7.929 7.929 7.677 7.920 24,175 +0.10(+1.32%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.