Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fat Brands Inc (NQ: FAT )

5.260 -0.040 (-0.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.280	5.450	5.250	5.260	42,149	-0.04(-0.75%)
Aug 22, 2024	5.220	5.384	5.220	5.300	11,504	+0.00(+0.00%)
Aug 21, 2024	5.350	5.430	5.220	5.300	20,192	+0.00(+0.00%)
Aug 20, 2024	5.240	5.540	5.220	5.300	20,158	+0.08(+1.53%)
Aug 19, 2024	5.350	5.350	5.150	5.220	22,880	+0.02(+0.38%)
Aug 16, 2024	5.170	5.250	5.140	5.200	23,597	+0.05(+0.97%)
Aug 15, 2024	5.330	5.451	5.090	5.150	92,084	-0.37(-6.70%)
Aug 14, 2024	5.350	5.570	5.320	5.520	67,398	+0.20(+3.84%)
Aug 13, 2024	5.350	5.570	5.300	5.316	30,797	-0.11(-2.01%)
Aug 12, 2024	5.410	5.490	5.296	5.425	16,144	+0.01(+0.28%)
Aug 09, 2024	5.290	5.410	5.150	5.410	9,236	+0.05(+0.93%)
Aug 08, 2024	5.410	5.410	5.300	5.360	6,990	-0.10(-1.83%)
Aug 07, 2024	5.240	5.500	5.230	5.460	16,567	+0.19(+3.61%)
Aug 06, 2024	5.200	5.290	5.176	5.270	4,965	-0.03(-0.57%)
Aug 05, 2024	5.110	5.300	5.110	5.300	18,087	-0.01(-0.19%)
Aug 02, 2024	5.400	5.430	5.153	5.310	87,479	-0.14(-2.57%)
Aug 01, 2024	5.270	5.500	5.210	5.450	16,962	+0.20(+3.81%)
Jul 31, 2024	5.540	5.600	5.180	5.250	30,562	-0.14(-2.60%)
Jul 30, 2024	5.520	5.590	5.330	5.390	13,968	-0.24(-4.26%)
Jul 29, 2024	5.250	5.700	5.250	5.630	107,722	+0.38(+7.24%)
Jul 26, 2024	5.310	5.340	5.220	5.250	10,437	+0.00(+0.00%)
Jul 25, 2024	5.250	5.320	5.100	5.250	20,675	-0.04(-0.76%)
Jul 24, 2024	5.220	5.350	5.220	5.290	10,534	+0.07(+1.34%)
Jul 23, 2024	5.230	5.360	5.160	5.220	12,796	-0.02(-0.38%)
Jul 22, 2024	5.180	5.240	5.120	5.240	6,915	+0.02(+0.38%)
Jul 19, 2024	5.250	5.360	5.155	5.220	5,520	-0.01(-0.19%)
Jul 18, 2024	5.200	5.417	5.086	5.230	19,214	+0.01(+0.19%)
Jul 17, 2024	5.310	5.400	5.080	5.220	27,738	-0.06(-1.14%)
Jul 16, 2024	4.920	5.400	4.920	5.280	20,148	+0.03(+0.57%)
Jul 15, 2024	5.300	5.440	5.210	5.250	13,023	-0.04(-0.76%)
Jul 12, 2024	4.980	5.720	4.929	5.290	103,534	+0.44(+9.07%)
Jul 11, 2024	4.820	4.960	4.800	4.850	48,988	+0.05(+1.04%)
Jul 10, 2024	4.880	4.880	4.766	4.800	10,925	-0.04(-0.83%)
Jul 09, 2024	4.850	4.870	4.750	4.840	14,288	+0.08(+1.68%)
Jul 08, 2024	4.750	4.950	4.750	4.760	9,454	+0.05(+1.06%)
Jul 05, 2024	4.570	4.764	4.570	4.710	11,576	+0.15(+3.29%)
Jul 03, 2024	4.730	4.807	4.510	4.560	15,416	-0.19(-4.00%)
Jul 02, 2024	5.000	5.000	4.706	4.750	22,383	-0.25(-5.00%)
Jul 01, 2024	5.080	5.220	4.950	5.000	17,804	-0.13(-2.53%)
Jun 28, 2024	4.990	5.220	4.990	5.130	25,207	+0.08(+1.58%)
Jun 27, 2024	5.080	5.080	4.980	5.050	35,307	+0.04(+0.80%)
Jun 26, 2024	5.210	5.213	5.010	5.010	6,727	-0.10(-1.96%)
Jun 25, 2024	5.150	5.267	5.000	5.110	16,777	-0.04(-0.78%)
Jun 24, 2024	5.322	5.430	5.000	5.150	39,687	-0.19(-3.56%)
Jun 21, 2024	5.410	5.436	5.260	5.340	4,717	+0.00(+0.00%)
Jun 20, 2024	5.210	5.490	5.210	5.340	27,608	+0.09(+1.71%)
Jun 18, 2024	5.270	5.310	5.250	5.250	13,679	-0.03(-0.57%)
Jun 17, 2024	5.270	5.361	5.160	5.280	13,218	-0.08(-1.49%)
Jun 14, 2024	5.270	5.380	5.270	5.360	5,250	+0.02(+0.28%)
Jun 13, 2024	5.250	5.390	5.250	5.345	16,302	+0.02(+0.47%)
Jun 12, 2024	5.330	5.389	5.180	5.320	9,778	+0.09(+1.72%)
Jun 11, 2024	5.250	5.250	5.130	5.230	23,089	-0.02(-0.38%)
Jun 10, 2024	5.440	5.470	5.110	5.250	57,604	-0.42(-7.41%)
Jun 07, 2024	5.640	5.740	5.600	5.670	14,506	-0.04(-0.70%)
Jun 06, 2024	5.740	5.972	5.650	5.710	16,770	-0.04(-0.70%)
Jun 05, 2024	5.840	5.981	5.650	5.750	14,078	-0.02(-0.35%)
Jun 04, 2024	5.840	5.990	5.770	5.770	20,603	-0.12(-2.04%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fat Brands Inc (NQ: FAT )

Historical Prices