Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Fat Brands Inc (NQ: FAT )

7.600 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.700 7.700 7.540 7.600 5,182 -0.01(-0.07%)
Mar 27, 2024 7.580 7.740 7.580 7.605 2,154 +0.01(+0.07%)
Mar 26, 2024 7.580 7.760 7.580 7.600 6,925 -0.02(-0.26%)
Mar 25, 2024 7.600 7.815 7.600 7.620 2,872 +0.04(+0.53%)
Mar 22, 2024 7.500 7.998 7.500 7.580 12,801 +0.04(+0.53%)
Mar 21, 2024 7.410 7.815 7.380 7.540 9,125 +0.15(+2.03%)
Mar 20, 2024 7.660 7.713 7.370 7.390 8,450 -0.12(-1.60%)
Mar 19, 2024 7.390 7.720 7.244 7.510 9,182 +0.20(+2.74%)
Mar 18, 2024 7.340 7.490 7.255 7.310 18,848 +0.02(+0.27%)
Mar 15, 2024 7.470 7.490 7.150 7.290 17,507 +0.09(+1.25%)
Mar 14, 2024 7.368 7.368 7.150 7.200 7,899 -0.11(-1.50%)
Mar 13, 2024 7.550 7.790 7.050 7.310 21,768 -0.36(-4.69%)
Mar 12, 2024 7.900 8.040 7.600 7.670 30,276 -0.29(-3.64%)
Mar 11, 2024 8.060 8.092 7.950 7.960 19,169 -0.15(-1.85%)
Mar 08, 2024 8.110 8.460 8.100 8.110 11,354 -0.19(-2.29%)
Mar 07, 2024 8.460 8.500 8.210 8.300 6,107 -0.02(-0.24%)
Mar 06, 2024 8.030 8.439 8.030 8.320 12,259 +0.34(+4.26%)
Mar 05, 2024 8.680 8.720 7.980 7.980 23,668 -0.85(-9.63%)
Mar 04, 2024 8.690 8.920 8.455 8.830 18,491 +0.11(+1.26%)
Mar 01, 2024 9.090 9.090 8.710 8.720 14,987 -0.17(-1.91%)
Feb 29, 2024 8.520 9.130 8.520 8.890 37,126 +0.20(+2.30%)
Feb 28, 2024 8.680 9.000 8.500 8.690 14,242 +0.11(+1.28%)
Feb 27, 2024 8.450 8.885 8.450 8.580 15,950 +0.07(+0.82%)
Feb 26, 2024 8.830 8.830 8.410 8.510 14,939 -0.22(-2.52%)
Feb 23, 2024 8.080 8.745 7.970 8.730 19,693 +0.88(+11.21%)
Feb 22, 2024 8.310 8.440 7.540 7.850 44,772 -0.45(-5.42%)
Feb 21, 2024 8.880 8.880 7.910 8.300 47,322 -0.50(-5.68%)
Feb 20, 2024 9.050 9.130 8.800 8.800 15,714 -0.33(-3.61%)
Feb 16, 2024 9.050 9.280 9.000 9.130 28,758 -0.05(-0.54%)
Feb 15, 2024 9.180 9.200 9.010 9.180 14,450 -0.01(-0.11%)
Feb 14, 2024 8.950 9.190 8.900 9.190 19,703 +0.23(+2.57%)
Feb 13, 2024 8.773 9.147 8.684 8.960 31,086 -0.10(-1.09%)
Feb 12, 2024 9.068 9.206 8.468 9.058 44,116 -0.12(-1.29%)
Feb 09, 2024 9.177 9.246 8.994 9.177 19,046 -0.08(-0.85%)
Feb 08, 2024 9.305 9.305 9.088 9.255 89,459 +0.08(+0.86%)
Feb 07, 2024 9.029 9.329 8.773 9.177 69,262 +0.31(+3.44%)
Feb 06, 2024 8.665 8.955 8.400 8.871 41,113 +0.31(+3.56%)
Feb 05, 2024 8.369 8.566 8.025 8.566 38,592 +0.23(+2.72%)
Feb 02, 2024 8.350 8.350 8.084 8.340 22,958 +0.11(+1.32%)
Feb 01, 2024 7.759 8.359 7.759 8.231 29,402 +0.57(+7.45%)
Jan 31, 2024 8.123 8.123 7.631 7.660 28,302 -0.39(-4.83%)
Jan 30, 2024 8.123 8.364 7.877 8.049 40,491 -0.01(-0.18%)
Jan 29, 2024 7.306 8.064 7.306 8.064 60,807 +0.77(+10.53%)
Jan 26, 2024 7.483 7.483 7.148 7.296 29,417 -0.22(-2.88%)
Jan 25, 2024 7.198 7.867 7.198 7.513 71,031 +0.45(+6.42%)
Jan 24, 2024 7.001 7.237 6.900 7.060 51,283 +0.07(+0.99%)
Jan 23, 2024 6.892 7.079 6.794 6.991 40,373 +0.10(+1.43%)
Jan 22, 2024 6.528 7.010 6.311 6.892 39,313 +0.40(+6.22%)
Jan 19, 2024 6.272 6.548 6.252 6.489 30,877 +0.19(+2.97%)
Jan 18, 2024 6.233 6.321 6.174 6.302 6,969 +0.16(+2.56%)
Jan 17, 2024 6.242 6.242 6.100 6.144 11,082 -0.11(-1.73%)
Jan 16, 2024 6.272 6.331 6.228 6.252 9,409 +0.05(+0.79%)
Jan 12, 2024 6.197 6.351 6.149 6.203 10,925 +0.07(+1.12%)
Jan 11, 2024 6.154 6.242 6.006 6.134 11,583 -0.02(-0.32%)
Jan 10, 2024 6.193 6.263 6.144 6.154 7,470 -0.10(-1.54%)
Jan 09, 2024 6.206 6.275 6.206 6.250 2,882 +0.02(+0.28%)
Jan 08, 2024 6.233 6.380 6.164 6.233 10,713 +0.08(+1.28%)
Jan 05, 2024 6.055 6.252 6.055 6.154 12,918 -0.01(-0.16%)
Jan 04, 2024 6.046 6.164 5.952 6.164 9,858 +0.19(+3.23%)
Jan 03, 2024 6.075 6.105 5.971 5.971 4,508 -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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.