NasdaqCM - Delayed Quote USD

FAT Brands Inc. (FATBP)

Compare
9.93
+0.03
+(0.30%)
At close: January 31 at 4:00:01 PM EST
9.93
0.00
(0.00%)
After hours: January 31 at 4:02:24 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20259.9410.009.909.939.9323,400
Jan 30, 20259.9410.009.719.909.9034,500
Jan 29, 20259.9910.059.9710.0410.0444,600
Jan 28, 202510.0010.109.919.999.9953,600
Jan 27, 202510.0010.199.9810.1010.1064,700
Jan 24, 20259.9410.209.949.979.9773,200
Jan 23, 20259.929.949.929.949.9417,800
Jan 22, 20259.949.949.899.929.9226,300
Jan 21, 20259.949.949.909.929.9233,700
Jan 17, 20259.949.999.859.949.9419,400
Jan 16, 20259.899.949.859.949.947,400
Jan 15, 202510.0010.009.889.909.9041,900
Jan 14, 20259.9810.009.889.889.8812,200
Jan 13, 202510.0010.009.809.939.9312,900
Jan 10, 2025 0.17 Dividend
Jan 10, 202510.0510.199.969.979.9710,300
Jan 8, 202510.1410.2010.0010.129.9518,100
Jan 7, 20259.9910.159.9810.149.9712,000
Jan 6, 20259.9910.199.889.999.8219,900
Jan 3, 202510.3010.309.909.979.8015,300
Jan 2, 20259.8010.289.7010.2010.0323,600
Dec 31, 20249.859.909.639.809.6342,700
Dec 30, 20249.669.859.469.649.4830,600
Dec 27, 20249.759.769.609.659.4918,000
Dec 26, 20249.659.699.559.679.5014,100
Dec 24, 20249.679.689.529.659.494,800
Dec 23, 20249.759.759.449.589.4214,000
Dec 20, 20249.599.759.579.669.5015,800
Dec 19, 20249.369.599.369.509.345,900
Dec 18, 20249.469.599.329.449.2827,000
Dec 17, 20249.409.439.199.419.258,800
Dec 16, 20249.609.609.329.479.3113,200
Dec 13, 20249.589.639.519.599.436,200
Dec 12, 20249.519.609.439.609.4423,500
Dec 11, 20249.599.649.539.559.397,300
Dec 10, 2024 0.17 Dividend
Dec 10, 20249.759.759.519.659.4912,500
Dec 9, 20249.749.759.659.749.4123,200
Dec 6, 20249.909.939.629.739.4015,700
Dec 5, 20249.759.869.669.759.4211,500
Dec 4, 20249.759.859.609.739.4023,600
Dec 3, 20249.769.899.719.749.4131,200
Dec 2, 202410.0810.159.749.759.4218,000
Nov 29, 20249.7510.199.6610.119.7620,100
Nov 27, 20249.659.869.539.789.4429,700
Nov 26, 20249.659.669.479.599.269,700
Nov 25, 20249.509.639.439.549.2115,200
Nov 22, 20249.239.659.239.469.146,800
Nov 21, 20249.259.319.169.258.9315,500
Nov 20, 20249.139.259.139.238.9131,800
Nov 19, 20249.329.329.169.208.884,800
Nov 18, 20249.309.309.149.208.8920,900
Nov 15, 20249.359.409.309.339.018,300
Nov 14, 20249.409.409.309.379.0526,000
Nov 13, 20249.379.409.379.389.0611,800
Nov 12, 20249.409.409.379.379.058,900
Nov 11, 20249.409.439.329.409.0822,800
Nov 8, 2024 0.17 Dividend
Nov 8, 20249.429.509.269.419.0937,600
Nov 7, 20249.419.669.419.438.9436,500
Nov 6, 20249.579.809.409.418.9272,200
Nov 5, 20249.559.559.409.438.9420,100
Nov 4, 20249.539.539.409.428.9312,600
Nov 1, 20249.659.659.399.438.9427,500
Oct 31, 20249.459.589.419.589.0816,700
Oct 30, 20249.499.609.359.358.8622,200
Oct 29, 20249.599.599.459.488.995,800
Oct 28, 20249.539.569.489.499.0017,800
Oct 25, 20249.619.659.559.579.0720,200
Oct 24, 20249.689.709.639.689.1816,900
Oct 23, 20249.689.709.659.659.1510,700
Oct 22, 20249.649.709.609.669.165,500
Oct 21, 20249.699.709.589.599.0914,000
Oct 18, 20249.639.709.569.659.1527,400
Oct 17, 20249.679.709.609.689.1813,600
Oct 16, 20249.709.709.679.699.193,500
Oct 15, 20249.589.709.589.709.2013,400
Oct 14, 20249.609.739.609.689.1820,800
Oct 11, 20249.509.739.499.699.1930,400
Oct 10, 2024 0.17 Dividend
Oct 10, 20249.639.739.489.619.1120,800
Oct 9, 20249.739.909.719.729.0511,100
Oct 8, 20249.739.789.709.729.0527,300
Oct 7, 20249.719.799.609.739.0666,100
Oct 4, 20249.759.799.709.759.0822,900
Oct 3, 20249.759.809.729.739.0614,600
Oct 2, 20249.639.759.639.749.0814,100
Oct 1, 20249.809.909.649.759.0815,500
Sep 30, 20249.979.979.739.839.1521,700
Sep 27, 20249.9710.009.729.969.278,500
Sep 26, 20249.739.999.709.899.219,600
Sep 25, 202410.0010.039.729.879.1921,500
Sep 24, 202410.0010.109.9510.009.3112,600
Sep 23, 20249.9910.009.8710.009.318,700
Sep 20, 202410.0010.089.769.879.1920,400
Sep 19, 202410.0010.129.959.999.3026,000
Sep 18, 202410.1410.189.809.999.3022,700
Sep 17, 202410.1010.5010.0010.079.3825,600
Sep 16, 202410.1910.3210.1610.189.487,800
Sep 13, 20249.7010.199.7010.199.4924,700
Sep 12, 20249.509.809.339.789.1125,700
Sep 11, 202410.1210.129.389.909.2239,400
Sep 10, 2024 0.17 Dividend
Sep 10, 202410.4110.419.9010.189.4813,000
Sep 9, 202410.5210.7810.3010.449.5637,600
Sep 6, 202410.7410.8510.3510.549.6531,900
Sep 5, 202410.5010.9010.5010.749.8425,500
Sep 4, 202410.2810.5010.2810.359.489,200
Sep 3, 202410.7410.9310.2010.319.4413,400
Aug 30, 202410.5010.7510.0510.599.7077,700
Aug 29, 202410.6810.7210.2110.469.5830,400
Aug 28, 202410.9810.9810.3410.689.7819,600
Aug 27, 202410.5310.7410.4410.749.8415,700
Aug 26, 202410.9911.1010.2510.549.6564,400
Aug 23, 202410.8611.0010.5111.0010.0819,200
Aug 22, 202410.8011.1010.3910.779.8627,500
Aug 21, 202410.9411.2510.6110.909.9827,300
Aug 20, 202410.9911.5010.7210.9310.0148,700
Aug 19, 202410.9311.0010.6110.899.9743,600
Aug 16, 202410.9911.1010.8510.9810.0638,700
Aug 15, 202411.0511.1710.7910.799.8817,200
Aug 14, 202411.4011.4010.8510.9810.0614,300
Aug 13, 202411.3011.4411.2711.4410.4813,000
Aug 12, 202411.5111.5511.0811.3010.359,000
Aug 9, 2024 0.17 Dividend
Aug 9, 202411.5611.5611.3111.4610.507,800
Aug 8, 202411.5011.9011.4311.4810.3619,000
Aug 7, 202411.5511.5511.4011.4510.337,900
Aug 6, 202411.8711.8711.4011.4810.3615,600
Aug 5, 202411.8012.009.6711.5810.4535,600
Aug 2, 202412.0612.6911.7412.4011.1921,900
Aug 1, 202412.4312.6111.6812.0710.8949,200
Jul 31, 202413.4413.4412.0712.2111.02185,100
Jul 30, 202413.4513.4513.3113.4412.125,200
Jul 29, 202413.5413.5413.1313.4412.137,300
Jul 26, 202413.5013.5013.2513.4712.158,600
Jul 25, 202413.3513.4713.3513.4612.145,500
Jul 24, 202413.0613.5013.0613.4112.106,500
Jul 23, 202413.5313.5911.6713.3212.0260,700
Jul 22, 202414.0014.1013.3513.7612.4111,800
Jul 19, 202413.7413.7413.6513.6712.331,400
Jul 18, 202413.7113.7513.6113.6912.357,100
Jul 17, 202413.6013.7013.4513.5312.2121,600
Jul 16, 202413.5013.7913.3913.7112.3724,400
Jul 15, 202413.4013.6213.3713.5012.1823,400
Jul 12, 202413.4513.6813.1613.4012.0933,100
Jul 11, 202413.5513.6813.2113.4412.1335,400
Jul 10, 2024 0.17 Dividend
Jul 10, 202413.8113.8213.6913.7512.4112,200
Jul 9, 202413.8013.8913.7913.8512.3417,200
Jul 8, 202413.8013.8913.7713.8212.315,900
Jul 5, 202413.7113.8813.7113.8012.3011,000
Jul 3, 202413.7513.7513.6513.7012.213,000
Jul 2, 202413.9813.9813.6013.6512.167,700
Jul 1, 202413.9513.9513.8113.8812.3710,200
Jun 28, 202413.9013.9013.7413.8812.375,300
Jun 27, 202413.9514.1013.8913.9312.414,700
Jun 26, 202413.9314.2013.8913.8912.3831,500
Jun 25, 202413.9413.9413.8413.8912.386,200
Jun 24, 202413.8213.9413.8213.9012.384,200
Jun 21, 202413.9313.9313.8313.9012.383,500
Jun 20, 202413.9914.0013.8113.8512.348,700
Jun 18, 202413.9013.9513.8213.9012.385,900
Jun 17, 202413.9014.0013.8213.9012.385,700
Jun 14, 202413.9514.0013.8013.8212.3113,400
Jun 13, 202413.9714.2313.9614.0712.5415,400
Jun 12, 202414.5714.5713.9714.0312.506,000
Jun 11, 202414.5114.5114.0514.1512.6120,300
Jun 10, 2024 0.17 Dividend
Jun 10, 202414.5514.8814.5114.6013.0130,500
Jun 7, 202415.1215.1214.8714.8713.1025,300
Jun 6, 202415.2715.3414.8115.2013.3918,200
Jun 5, 202415.6515.7015.2615.3213.4919,300
Jun 4, 202415.4015.8715.4015.5013.6534,200
Jun 3, 202415.4515.7515.1915.4513.6170,900
May 31, 202414.0215.9314.0215.6513.78189,900
May 30, 202413.8514.2913.8514.1512.468,400
May 29, 202414.5014.5013.8013.8412.1920,900
May 28, 202414.1614.3814.1614.3012.594,800
May 24, 202414.1514.1614.0214.0412.364,700
May 23, 202414.2814.4014.0214.0912.4116,300
May 22, 202414.4014.4014.3514.3612.654,200
May 21, 202414.3814.3914.2614.3512.648,400
May 20, 202414.4414.4414.2614.3712.669,100
May 17, 202414.2814.3514.0514.3012.598,000
May 16, 202414.4014.5014.2114.2112.5214,900
May 15, 202413.9514.4913.8614.4012.6813,300
May 14, 202414.2314.2313.7813.8612.2024,700
May 13, 202413.7814.2313.7814.0512.3716,700
May 10, 202414.9015.1013.8113.8212.1777,200
May 9, 2024 0.17 Dividend
May 9, 202415.0815.1214.8314.9013.1214,000
May 8, 202415.2215.2714.9315.0513.1015,400
May 7, 202415.2415.3515.0115.3413.368,600
May 6, 202415.1615.3315.1315.2213.2515,700
May 3, 202414.9015.1814.9015.0913.1413,400
May 2, 202415.0015.1014.9114.9212.997,500
May 1, 202415.0515.4014.9114.9112.985,900
Apr 30, 202414.9415.0614.9014.9012.974,900
Apr 29, 202414.9515.0914.9014.9913.0514,400
Apr 26, 202415.0115.2314.9314.9313.008,700
Apr 25, 202415.0215.0214.9514.9513.022,300
Apr 24, 202415.1015.1014.9514.9513.023,200
Apr 23, 202415.1215.4015.0015.0913.1411,300
Apr 22, 202415.0115.4015.0115.2013.2314,200
Apr 19, 202415.0815.2015.0315.0613.113,000
Apr 18, 202414.9815.1314.9514.9513.022,100
Apr 17, 202414.9915.3414.8514.8512.936,600
Apr 16, 202415.1315.1914.8814.9513.023,000
Apr 15, 202415.4715.5014.8914.9012.979,100
Apr 12, 202415.4815.4815.3515.3713.382,900
Apr 11, 202415.5715.5715.0115.4813.483,800
Apr 10, 202415.6115.6115.3215.5513.547,800
Apr 9, 2024 0.17 Dividend
Apr 9, 202415.9515.9515.6115.6213.605,100
Apr 8, 202415.8615.9515.7215.8013.615,900
Apr 5, 202415.8715.8715.7015.7013.524,400
Apr 4, 202415.7615.9415.7415.8313.639,400
Apr 3, 202415.8315.9415.6815.6913.526,400
Apr 2, 202415.7115.9515.6215.7313.558,300
Apr 1, 202415.6015.9115.6015.6813.5013,900
Mar 28, 202415.9515.9515.5515.6213.458,600
Mar 27, 202415.9415.9515.8415.8913.683,300
Mar 26, 202415.9016.1515.9015.9513.742,800
Mar 25, 202416.0916.0915.8415.9013.694,800
Mar 22, 202416.3316.3316.0016.0213.8010,000
Mar 21, 202416.2216.3716.2016.3714.109,500
Mar 20, 202416.0816.2515.9016.2413.986,700
Mar 19, 202415.7416.1915.7415.9813.7613,700
Mar 18, 202415.6916.1815.6915.9413.737,500
Mar 15, 202415.9015.9015.5415.7013.529,400
Mar 14, 202416.0916.1515.9915.9913.773,000
Mar 13, 202416.0416.0916.0316.0913.863,900
Mar 12, 202416.2516.2516.0016.1813.942,000
Mar 11, 202415.9916.2515.9716.2413.984,500
Mar 8, 202415.7216.1015.7116.0013.7815,500
Mar 7, 2024 0.17 Dividend
Mar 7, 202415.9216.0015.7015.7113.5311,000
Mar 6, 202415.8516.1615.7516.1013.7216,300
Mar 5, 202415.7115.8915.5315.8913.547,700
Mar 4, 202415.9815.9815.0115.7213.3913,700
Mar 1, 202415.7215.9515.7215.9213.575,300
Feb 29, 202415.5315.7515.2715.7413.4124,600
Feb 28, 202415.5015.7215.2315.4413.157,700
Feb 27, 202415.1415.4315.0615.2913.0325,600
Feb 26, 202415.2015.2015.1015.1512.915,500
Feb 23, 202415.0715.2014.9415.2012.959,600
Feb 22, 202414.9814.9914.8514.9512.749,000
Feb 21, 202414.8615.1314.8615.0812.856,800
Feb 20, 202414.9015.0914.8514.9412.739,500
Feb 16, 202414.9414.9914.7014.9812.766,600
Feb 15, 202414.9415.0014.9214.9512.7410,400
Feb 14, 202414.8214.8514.7614.7612.573,900
Feb 13, 202414.7114.8914.7114.8412.643,400
Feb 12, 202414.3415.0014.3414.9512.749,200
Feb 9, 202414.8315.0414.8314.9912.779,500
Feb 8, 2024 0.17 Dividend
Feb 8, 202414.7515.0914.7514.9712.754,900
Feb 7, 202414.9015.1014.8014.9712.6118,300
Feb 6, 202414.7114.9714.7114.8712.524,900
Feb 5, 202414.6514.7914.5514.6612.359,900
Feb 2, 202414.7014.8014.5714.8012.4610,500
Feb 1, 202414.6815.0014.5614.7412.4123,300

Related Tickers

TWNP Twin Hospitality Group Inc.
14.95
-12.57%
 
TWNPV Twin Hospitality Group Inc.
17.10
-5.00%
 
STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
GTIM Good Times Restaurants Inc.
2.5400
0.00%
 
ARKR Ark Restaurants Corp.
13.31
+1.22%
 
RAVE Rave Restaurant Group, Inc.
2.5300
+0.80%
 
YOSH Yoshiharu Global Co.
3.5624
+3.86%
 
GENK GEN Restaurant Group, Inc.
6.40
+0.79%
 
PNST Pinstripes Holdings Inc.
0.4700
+3.75%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%