Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Fat Brands Inc (NQ: FAT )

5.260 +0.110 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.180 5.260 5.066 5.260 31,088 +0.11(+2.14%)
May 23, 2024 5.260 5.260 5.080 5.150 18,874 +0.02(+0.39%)
May 22, 2024 5.190 5.330 5.110 5.130 39,409 -0.06(-1.16%)
May 21, 2024 5.410 5.410 5.160 5.190 44,628 -0.23(-4.24%)
May 20, 2024 5.500 5.550 5.385 5.420 36,161 -0.00(-0.09%)
May 17, 2024 5.420 5.540 5.379 5.425 32,649 -0.02(-0.28%)
May 16, 2024 5.500 5.605 5.260 5.440 69,436 -0.08(-1.45%)
May 15, 2024 5.560 5.590 5.450 5.520 34,632 -0.01(-0.18%)
May 14, 2024 5.510 5.610 5.350 5.530 35,138 +0.21(+3.95%)
May 13, 2024 5.525 5.525 5.179 5.320 193,687 +0.04(+0.74%)
May 10, 2024 7.308 7.551 5.242 5.281 434,228 -2.03(-27.73%)
May 09, 2024 7.298 7.393 7.113 7.308 20,271 +0.05(+0.74%)
May 08, 2024 7.405 7.571 7.015 7.254 15,534 -0.10(-1.39%)
May 07, 2024 7.327 7.532 7.214 7.356 14,289 +0.11(+1.48%)
May 06, 2024 7.259 7.332 7.171 7.249 9,672 +0.08(+1.09%)
May 03, 2024 7.118 7.230 7.118 7.171 3,411 -0.03(-0.41%)
May 02, 2024 7.025 7.220 6.967 7.201 9,670 +0.12(+1.65%)
May 01, 2024 7.181 7.308 7.064 7.084 6,808 -0.18(-2.42%)
Apr 30, 2024 7.201 7.288 7.157 7.259 3,749 +0.13(+1.79%)
Apr 29, 2024 7.084 7.308 7.064 7.131 5,047 +0.05(+0.67%)
Apr 26, 2024 7.308 7.308 7.025 7.084 6,554 -0.22(-3.07%)
Apr 25, 2024 7.259 7.308 7.015 7.308 16,703 +0.08(+1.08%)
Apr 24, 2024 7.347 7.347 7.171 7.230 10,738 -0.08(-1.07%)
Apr 23, 2024 7.025 7.308 6.966 7.308 28,801 +0.26(+3.66%)
Apr 22, 2024 7.123 7.123 6.859 7.050 2,449 +0.00(+0.07%)
Apr 19, 2024 7.084 7.084 6.821 7.045 5,489 +0.18(+2.55%)
Apr 18, 2024 7.035 7.064 6.821 6.869 9,998 -0.05(-0.70%)
Apr 17, 2024 6.947 6.942 6.869 6.918 4,621 +0.08(+1.14%)
Apr 16, 2024 6.830 6.986 6.830 6.840 6,896 -0.01(-0.14%)
Apr 15, 2024 6.811 6.957 6.791 6.850 5,534 -0.10(-1.40%)
Apr 12, 2024 7.064 7.064 6.850 6.947 5,950 -0.12(-1.66%)
Apr 11, 2024 7.201 7.297 7.054 7.064 10,239 -0.19(-2.68%)
Apr 10, 2024 7.356 7.454 7.210 7.259 9,154 -0.08(-1.06%)
Apr 09, 2024 7.249 7.707 7.104 7.337 8,279 +0.10(+1.35%)
Apr 08, 2024 7.327 7.619 7.236 7.239 10,042 -0.07(-0.93%)
Apr 05, 2024 7.308 7.610 7.210 7.308 37,814 +0.00(+0.00%)
Apr 04, 2024 7.181 7.461 7.162 7.308 17,113 +0.08(+1.08%)
Apr 03, 2024 7.171 7.388 7.171 7.230 7,778 -0.00(-0.07%)
Apr 02, 2024 7.317 7.456 7.103 7.235 16,878 -0.04(-0.60%)
Apr 01, 2024 7.503 7.532 7.278 7.278 16,883 -0.13(-1.71%)
Mar 28, 2024 7.503 7.503 7.347 7.405 5,318 -0.00(-0.07%)
Mar 27, 2024 7.386 7.541 7.386 7.410 2,210 +0.00(+0.07%)
Mar 26, 2024 7.386 7.561 7.386 7.405 7,107 -0.02(-0.26%)
Mar 25, 2024 7.405 7.615 7.405 7.425 2,947 +0.04(+0.53%)
Mar 22, 2024 7.308 7.793 7.308 7.386 13,137 +0.04(+0.53%)
Mar 21, 2024 7.220 7.615 7.191 7.347 9,365 +0.15(+2.03%)
Mar 20, 2024 7.464 7.515 7.181 7.201 8,672 -0.12(-1.60%)
Mar 19, 2024 7.201 7.522 7.058 7.317 9,423 +0.19(+2.74%)
Mar 18, 2024 7.152 7.298 7.069 7.123 19,344 +0.02(+0.27%)
Mar 15, 2024 7.278 7.298 6.967 7.103 17,967 +0.09(+1.25%)
Mar 14, 2024 7.179 7.179 6.967 7.015 8,106 -0.11(-1.50%)
Mar 13, 2024 7.356 7.590 6.869 7.123 22,340 -0.35(-4.69%)
Mar 12, 2024 7.697 7.834 7.405 7.473 31,072 -0.28(-3.64%)
Mar 11, 2024 7.853 7.885 7.746 7.756 19,673 -0.15(-1.85%)
Mar 08, 2024 7.902 8.243 7.892 7.902 11,652 -0.19(-2.29%)
Mar 07, 2024 8.243 8.282 7.999 8.087 6,267 -0.02(-0.24%)
Mar 06, 2024 7.824 8.223 7.824 8.107 12,581 +0.33(+4.26%)
Mar 05, 2024 8.457 8.496 7.775 7.775 24,290 -0.83(-9.63%)
Mar 04, 2024 8.467 8.691 8.238 8.604 18,977 +0.11(+1.26%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.