Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc Cl B (NQ: FATBB )

5.450 +0.130 (+2.44%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.895 384 +0.01(+0.19%)
Feb 28, 2024 6.882 6.882 6.882 6.882 576 +0.00(+0.00%)
Feb 27, 2024 6.882 6.882 6.882 6.882 226 +0.02(+0.28%)
Feb 26, 2024 6.989 6.989 6.863 6.863 762 +0.22(+3.37%)
Feb 23, 2024 6.639 6.639 6.639 6.639 624 -0.21(-3.12%)
Feb 22, 2024 6.853 6.853 6.853 6.853 1,022 -0.44(-6.00%)
Feb 21, 2024 7.047 7.290 6.785 7.290 1,062 +0.19(+2.74%)
Feb 20, 2024 7.096 7.096 7.096 7.096 734 -0.05(-0.68%)
Feb 16, 2024 6.804 7.145 6.804 7.145 936 -0.03(-0.41%)
Feb 15, 2024 7.329 7.329 7.115 7.174 1,891 -0.31(-4.15%)
Feb 14, 2024 6.999 7.484 6.999 7.484 2,703 +0.13(+1.71%)
Feb 12, 2024 7.358 195 -0.08(-1.02%)
Feb 09, 2024 7.311 7.658 7.206 7.434 5,540 +0.15(+2.00%)
Feb 08, 2024 7.282 7.454 7.282 7.288 2,806 +0.01(+0.12%)
Feb 07, 2024 7.444 7.444 7.158 7.280 3,497 -0.03(-0.42%)
Feb 06, 2024 7.015 7.311 7.015 7.311 2,622 +0.23(+3.23%)
Feb 05, 2024 7.053 7.082 7.053 7.082 2,367 +0.16(+2.35%)
Feb 02, 2024 6.919 6.919 6.805 6.919 2,289 +0.24(+3.57%)
Feb 01, 2024 6.662 6.681 6.662 6.681 841 +0.00(+0.00%)
Jan 31, 2024 6.681 6.681 6.681 6.681 516 +0.16(+2.49%)
Jan 30, 2024 6.309 6.566 6.309 6.519 1,747 +0.08(+1.19%)
Jan 29, 2024 6.347 6.452 6.347 6.442 978 +0.21(+3.37%)
Jan 26, 2024 6.245 6.245 6.232 6.232 429 +0.02(+0.31%)
Jan 25, 2024 6.204 6.347 6.204 6.213 2,262 +0.49(+8.50%)
Jan 24, 2024 6.328 6.566 5.727 5.727 3,656 -0.33(-5.51%)
Jan 23, 2024 5.621 6.156 5.621 6.060 3,705 +0.44(+7.81%)
Jan 22, 2024 5.564 5.621 5.564 5.621 1,883 +0.10(+1.90%)
Jan 19, 2024 5.536 5.536 5.497 5.516 2,014 -0.10(-1.74%)
Jan 18, 2024 5.440 5.614 5.202 5.614 1,453 +0.24(+4.48%)
Jan 17, 2024 5.373 5.373 5.373 5.373 182 +0.09(+1.62%)
Jan 12, 2024 5.287 148 +0.05(+0.91%)
Jan 10, 2024 5.240 29 -0.01(-0.18%)
Jan 08, 2024 5.249 244 +0.01(+0.18%)
Jan 05, 2024 5.240 5.240 5.240 5.240 825 +0.03(+0.55%)
Jan 04, 2024 5.211 5.211 5.211 5.211 459 -0.01(-0.24%)
Jan 03, 2024 5.223 5.223 5.223 5.223 362 -0.03(-0.49%)
Jan 02, 2024 4.992 5.249 4.992 5.249 563 -0.00(-0.00%)
Dec 29, 2023 5.249 5.249 5.249 5.249 404 +0.15(+3.00%)
Dec 28, 2023 5.202 5.202 5.097 5.097 998 -0.22(-4.22%)
Dec 26, 2023 5.321 199 +0.25(+4.99%)
Dec 22, 2023 5.068 5.068 5.068 5.068 450 -0.09(-1.66%)
Dec 21, 2023 5.325 5.325 4.887 5.154 1,457 -0.11(-2.00%)
Dec 20, 2023 5.306 5.373 5.259 5.259 1,057 +0.02(+0.42%)
Dec 19, 2023 5.431 5.431 5.211 5.237 1,131 -0.05(-0.87%)
Dec 18, 2023 4.842 5.283 4.842 5.283 4,136 +0.12(+2.31%)
Dec 15, 2023 4.963 5.163 4.867 5.163 13,305 +0.15(+3.05%)
Dec 14, 2023 5.011 5.011 5.011 5.011 591 +0.00(+0.00%)
Dec 12, 2023 5.011 793 -0.00(-0.00%)
Dec 11, 2023 5.011 5.011 5.011 5.011 557 +0.00(+0.00%)
Dec 08, 2023 5.011 5.011 5.011 5.011 411 +0.14(+2.94%)
Dec 07, 2023 4.944 5.044 4.839 4.867 4,542 -0.15(-3.04%)
Dec 04, 2023 5.020 105 -0.35(-6.57%)
Dec 01, 2023 5.373 5.373 5.373 5.373 343 +0.11(+2.18%)
Nov 29, 2023 5.259 264 +0.15(+2.99%)
Nov 28, 2023 5.106 5.106 5.106 5.106 431 +0.22(+4.49%)
Nov 27, 2023 4.839 4.887 4.839 4.887 1,080 +0.10(+1.99%)
Nov 22, 2023 4.791 147 -0.46(-8.73%)
Nov 20, 2023 5.249 267 +0.20(+4.04%)
Nov 17, 2023 5.045 5.045 5.045 5.045 656 +0.03(+0.69%)
Nov 16, 2023 5.011 5.011 5.011 5.011 166 -0.47(-8.54%)
Nov 15, 2023 5.154 5.488 4.968 5.478 6,199 +0.39(+7.68%)
Nov 14, 2023 4.992 5.106 4.829 5.087 2,035 +0.16(+3.30%)
Nov 13, 2023 5.380 5.417 4.898 4.925 7,522 +0.13(+2.71%)
Nov 10, 2023 5.111 5.296 4.795 4.795 1,438 -0.32(-6.27%)
Nov 09, 2023 5.027 5.115 5.018 5.115 1,576 +0.00(+0.09%)
Nov 08, 2023 5.157 5.157 5.111 5.111 636 -0.19(-3.51%)
Nov 07, 2023 5.296 5.296 5.296 5.296 862 +0.19(+3.64%)
Nov 06, 2023 4.925 5.417 4.850 5.111 5,120 +0.27(+5.53%)
Oct 27, 2023 4.843 328 +0.01(+0.22%)
Oct 26, 2023 4.983 4.983 4.832 4.832 834 +0.07(+1.56%)
Oct 25, 2023 5.101 5.101 4.757 4.757 412 -0.04(-0.78%)
Oct 24, 2023 4.795 4.795 4.795 4.795 471 +0.03(+0.58%)
Oct 23, 2023 4.767 4.767 4.767 4.767 218 -0.25(-5.00%)
Oct 20, 2023 5.018 5.018 5.018 5.018 1,345 -0.54(-9.73%)
Oct 19, 2023 5.064 5.558 5.064 5.558 7,120 +0.76(+15.93%)
Oct 18, 2023 4.748 5.071 4.739 4.795 9,600 -0.38(-7.36%)
Oct 17, 2023 5.018 5.250 4.795 5.176 12,177 +0.11(+2.20%)
Oct 16, 2023 5.018 5.111 4.842 5.064 13,392 +0.27(+5.62%)
Oct 13, 2023 5.259 5.296 4.795 4.795 9,033 -0.78(-14.00%)
Oct 12, 2023 5.575 5.575 5.575 5.575 1,137 +0.00(+0.00%)
Oct 11, 2023 5.677 5.738 5.575 5.575 2,998 -0.23(-4.00%)
Oct 10, 2023 5.854 5.854 5.668 5.807 12,422 +0.09(+1.62%)
Oct 09, 2023 6.049 6.077 5.715 5.715 3,942 -0.47(-7.66%)
Oct 06, 2023 6.068 6.305 6.068 6.189 1,970 +0.00(+0.00%)
Oct 05, 2023 6.188 6.188 6.188 6.188 496 +0.43(+7.52%)
Oct 04, 2023 5.687 5.756 5.659 5.756 955 -0.63(-9.84%)
Oct 03, 2023 6.411 6.411 6.374 6.384 461 -0.20(-2.97%)
Oct 02, 2023 5.659 6.579 5.659 6.579 1,008 +0.54(+8.92%)
Sep 28, 2023 6.040 556 -0.05(-0.84%)
Sep 26, 2023 6.091 200 +0.05(+0.85%)
Sep 25, 2023 6.040 6.040 6.040 6.040 1,433 +0.42(+7.44%)
Sep 22, 2023 6.597 6.597 5.622 5.622 6,699 -1.03(-15.43%)
Sep 21, 2023 6.647 6.647 6.647 6.647 357 -0.28(-3.97%)
Sep 20, 2023 6.923 6.923 6.923 6.923 419 +0.04(+0.54%)
Sep 19, 2023 6.923 6.923 6.885 6.885 499 -0.24(-3.41%)
Sep 18, 2023 7.071 7.248 7.062 7.128 2,933 +0.22(+3.25%)
Sep 15, 2023 7.257 7.526 6.904 6.904 7,819 -0.35(-4.87%)
Sep 14, 2023 7.276 7.406 7.257 7.257 1,900 -0.04(-0.51%)
Sep 12, 2023 7.294 560 -0.39(-5.08%)
Sep 11, 2023 7.684 7.684 7.684 7.684 477 -0.07(-0.89%)
Sep 08, 2023 7.341 7.753 7.341 7.753 899 +0.13(+1.76%)
Sep 06, 2023 7.619 30 +0.33(+4.46%)
Aug 31, 2023 7.294 496 -0.41(-5.31%)
Aug 30, 2023 7.666 7.712 7.364 7.703 1,540 +0.27(+3.59%)
Aug 29, 2023 7.359 7.489 7.363 7.436 1,108 -0.29(-3.69%)
Aug 28, 2023 7.722 7.722 7.722 7.722 514 +0.19(+2.47%)
Aug 25, 2023 7.824 7.824 7.536 7.536 2,232 +0.25(+3.44%)
Aug 21, 2023 7.285 32 -0.13(-1.75%)
Aug 18, 2023 7.666 8.085 6.932 7.415 31,992 +0.13(+1.79%)
Aug 17, 2023 7.118 7.303 7.118 7.285 2,114 +0.01(+0.13%)
Aug 16, 2023 7.257 7.341 6.923 7.276 3,076 +0.06(+0.90%)
Aug 15, 2023 7.248 7.248 7.211 7.211 519 -0.18(-2.39%)
Aug 14, 2023 7.220 7.387 7.220 7.387 1,406 -0.08(-1.06%)
Aug 11, 2023 7.306 7.466 7.306 7.466 1,236 +0.11(+1.55%)
Aug 10, 2023 6.895 7.580 6.895 7.352 7,196 +0.02(+0.24%)
Aug 09, 2023 7.306 7.626 7.297 7.334 5,705 -0.15(-2.07%)
Aug 08, 2023 7.580 7.891 7.306 7.489 7,301 -0.69(-8.48%)
Aug 07, 2023 7.352 8.183 7.069 8.183 1,953 +0.79(+10.62%)
Aug 04, 2023 7.489 7.617 7.215 7.398 6,035 -0.00(-0.05%)
Aug 03, 2023 7.398 7.681 7.398 7.401 3,876 +0.00(+0.05%)
Aug 01, 2023 7.398 285 +0.05(+0.62%)
Jul 31, 2023 7.215 7.598 7.023 7.352 6,764 +0.30(+4.27%)
Jul 28, 2023 6.767 7.535 6.621 7.051 11,746 +0.20(+2.93%)
Jul 27, 2023 6.932 6.932 6.850 6.850 1,236 -0.11(-1.57%)
Jul 26, 2023 6.758 6.959 6.758 6.959 1,546 -0.01(-0.13%)
Jul 25, 2023 6.850 6.968 6.850 6.968 664 +0.21(+3.11%)
Jul 24, 2023 6.640 7.105 6.472 6.758 17,250 -0.03(-0.51%)
Jul 21, 2023 6.439 7.297 6.439 6.793 1,979 -0.06(-0.83%)
Jul 20, 2023 6.840 7.306 6.576 6.850 4,498 +0.15(+2.24%)
Jul 19, 2023 6.393 6.700 6.393 6.700 3,230 +0.22(+3.32%)
Jul 18, 2023 6.439 6.649 6.384 6.484 5,655 +0.52(+8.73%)
Jul 12, 2023 5.964 105 -0.25(-3.97%)
Jul 11, 2023 6.055 6.576 6.028 6.210 17,655 +0.32(+5.43%)
Jul 10, 2023 5.699 6.096 5.662 5.891 6,776 +0.00(+0.00%)
Jul 07, 2023 5.799 5.900 5.754 5.891 3,779 -0.14(-2.27%)
Jul 06, 2023 5.872 6.032 5.653 6.028 12,334 +0.03(+0.45%)
Jul 05, 2023 5.845 6.001 5.845 6.001 326 +0.10(+1.72%)
Jul 03, 2023 5.785 5.900 5.785 5.900 720 -0.02(-0.35%)
Jun 30, 2023 5.872 6.119 5.571 5.921 6,214 +0.08(+1.29%)
Jun 29, 2023 5.900 5.900 5.845 5.845 1,008 +0.00(+0.00%)
Jun 28, 2023 5.745 6.210 5.662 5.845 16,046 -0.16(-2.59%)
Jun 27, 2023 5.644 6.000 5.580 6.000 4,986 +0.25(+4.28%)
Jun 26, 2023 5.653 5.845 5.461 5.754 15,346 +0.12(+2.11%)
Jun 20, 2023 5.635 367 -0.16(-2.68%)
Jun 16, 2023 5.297 5.818 5.297 5.790 8,988 +0.46(+8.56%)
Jun 15, 2023 5.562 5.640 5.169 5.334 12,220 -0.24(-4.26%)
Jun 14, 2023 5.571 5.598 5.571 5.571 785 +0.21(+4.01%)
Jun 09, 2023 5.356 420 +0.10(+1.82%)
Jun 08, 2023 5.649 5.649 5.261 5.261 2,451 -0.27(-4.95%)
Jun 07, 2023 6.028 6.028 5.534 5.534 3,880 -0.06(-1.14%)
Jun 06, 2023 5.544 6.405 5.534 5.598 19,228 +0.32(+6.06%)
Jun 05, 2023 5.635 5.635 5.279 5.279 916 -0.02(-0.34%)
Jun 02, 2023 5.306 5.571 5.297 5.297 1,405 +0.27(+5.45%)
May 31, 2023 5.023 574 +0.03(+0.55%)
May 30, 2023 4.879 5.021 4.879 4.996 1,125 +0.06(+1.30%)
May 26, 2023 4.863 4.932 4.863 4.932 595 -0.09(-1.82%)
May 24, 2023 5.023 192 +0.34(+7.21%)
May 23, 2023 5.005 5.005 4.639 4.685 1,270 -0.39(-7.73%)
May 22, 2023 5.078 5.078 5.078 5.078 721 +0.02(+0.45%)
May 19, 2023 5.023 5.055 4.840 5.055 2,118 +0.21(+4.43%)
May 18, 2023 4.776 5.324 4.776 4.840 2,360 -0.15(-2.93%)
May 16, 2023 4.987 552 -0.24(-4.55%)
May 15, 2023 5.096 5.448 5.096 5.224 2,186 -0.26(-4.83%)
May 12, 2023 5.242 5.489 5.206 5.489 4,721 -0.14(-2.44%)
May 11, 2023 5.099 5.956 4.822 5.626 14,629 +0.87(+18.20%)
May 10, 2023 4.733 5.001 4.545 4.760 6,501 +0.00(+0.00%)
May 09, 2023 4.795 4.911 4.554 4.760 3,173 -0.11(-2.20%)
May 08, 2023 5.343 5.343 4.867 4.867 1,786 -0.09(-1.80%)
May 05, 2023 5.295 5.492 4.868 4.956 9,621 -0.63(-11.20%)
May 04, 2023 5.429 7.125 4.733 5.581 84,138 +0.67(+13.64%)
May 03, 2023 5.179 5.179 4.911 4.911 528 +0.22(+4.76%)
Apr 28, 2023 4.688 105 -0.76(-13.93%)
Apr 26, 2023 5.447 191 +0.54(+10.91%)
Apr 20, 2023 4.911 171 +0.02(+0.36%)
Apr 18, 2023 4.894 246 -0.58(-10.60%)
Apr 14, 2023 5.474 257 +0.63(+13.10%)
Apr 10, 2023 4.840 166 -0.29(-5.58%)
Apr 03, 2023 5.126 210 -0.07(-1.30%)
Mar 30, 2023 5.194 243 +0.38(+7.91%)
Mar 28, 2023 4.813 152 -0.09(-1.82%)
Mar 24, 2023 4.902 542 -0.29(-5.51%)
Mar 22, 2023 5.189 131 +0.29(+5.83%)
Mar 21, 2023 4.902 4.902 4.902 4.902 535 -0.46(-8.50%)
Mar 17, 2023 5.358 80 +0.29(+5.63%)
Mar 16, 2023 5.197 5.197 5.072 5.072 917 -0.75(-12.88%)
Mar 14, 2023 5.822 137 +0.61(+11.64%)
Mar 13, 2023 5.376 5.376 5.117 5.215 1,834 -0.13(-2.50%)
Mar 10, 2023 5.349 5.349 5.349 5.349 857 -0.37(-6.41%)
Mar 07, 2023 5.715 27 +0.07(+1.17%)
Mar 06, 2023 5.590 5.670 5.590 5.649 2,309 -0.53(-8.58%)
Mar 02, 2023 6.179 398 +0.37(+6.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.