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:

Fat Brands Inc (NQ: FAT )

6.855 -0.080 (-1.15%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.840 6.855 6.720 6.855 659 -0.08(-1.15%)
Nov 23, 2022 6.750 6.959 6.620 6.935 3,429 +0.30(+4.60%)
Nov 22, 2022 6.760 7.000 6.570 6.630 13,774 -0.01(-0.15%)
Nov 21, 2022 6.500 6.974 6.400 6.640 10,417 +0.21(+3.27%)
Nov 18, 2022 6.500 6.500 6.330 6.430 9,401 -0.13(-1.93%)
Nov 17, 2022 6.850 6.850 6.340 6.557 22,171 -0.20(-3.01%)
Nov 16, 2022 7.000 7.120 6.510 6.760 29,121 -0.14(-2.03%)
Nov 15, 2022 7.000 7.398 6.900 6.900 22,866 -0.26(-3.63%)
Nov 14, 2022 7.170 7.690 7.100 7.160 19,240 +0.00(+0.00%)
Nov 11, 2022 7.062 7.258 6.876 7.160 11,857 +0.21(+2.96%)
Nov 10, 2022 6.866 7.062 6.834 6.954 14,767 +0.09(+1.29%)
Nov 09, 2022 6.964 7.091 6.748 6.866 45,708 -0.09(-1.27%)
Nov 08, 2022 7.189 7.277 6.925 6.954 11,336 -0.14(-1.94%)
Nov 07, 2022 7.180 7.328 7.023 7.091 35,994 -0.46(-6.10%)
Nov 04, 2022 7.798 7.988 7.435 7.552 44,355 +0.19(+2.53%)
Nov 03, 2022 7.503 7.641 7.258 7.366 20,235 +0.00(+0.00%)
Nov 02, 2022 7.866 7.915 7.307 7.366 13,379 -0.55(-6.94%)
Nov 01, 2022 8.082 8.119 7.686 7.915 11,309 -0.24(-2.89%)
Oct 31, 2022 7.807 8.322 7.807 8.151 36,042 +0.28(+3.62%)
Oct 28, 2022 7.847 7.945 7.650 7.866 21,827 +0.02(+0.25%)
Oct 27, 2022 7.641 7.847 7.327 7.847 19,714 +0.39(+5.26%)
Oct 26, 2022 7.297 7.650 7.084 7.454 55,519 +0.73(+10.79%)
Oct 25, 2022 6.728 6.846 6.621 6.728 3,644 +0.07(+1.03%)
Oct 24, 2022 6.717 7.052 6.438 6.660 2,586 +0.01(+0.15%)
Oct 21, 2022 6.960 6.960 6.489 6.650 12,082 -0.24(-3.49%)
Oct 20, 2022 6.613 7.003 6.613 6.890 8,673 +0.06(+0.93%)
Oct 19, 2022 6.964 7.013 6.827 6.827 9,349 -0.16(-2.25%)
Oct 18, 2022 6.983 6.983 6.817 6.983 4,771 +0.08(+1.14%)
Oct 17, 2022 6.925 7.003 6.817 6.905 4,396 +0.12(+1.80%)
Oct 14, 2022 6.797 6.977 6.783 6.783 2,684 -0.02(-0.36%)
Oct 13, 2022 6.670 6.807 6.581 6.807 2,380 +0.18(+2.66%)
Oct 12, 2022 6.630 6.982 6.611 6.630 8,310 -0.27(-3.98%)
Oct 11, 2022 6.983 7.003 6.776 6.905 8,294 -0.24(-3.30%)
Oct 10, 2022 7.297 7.444 7.028 7.140 3,124 -0.22(-2.93%)
Oct 07, 2022 7.641 7.641 7.131 7.356 5,304 -0.29(-3.85%)
Oct 06, 2022 7.611 7.671 7.592 7.650 10,740 +0.14(+1.83%)
Oct 05, 2022 7.435 7.660 7.424 7.513 8,389 -0.03(-0.39%)
Oct 04, 2022 7.474 7.601 7.337 7.543 5,805 +0.18(+2.46%)
Oct 03, 2022 7.425 7.484 7.160 7.361 8,574 +0.09(+1.28%)
Sep 30, 2022 7.210 7.327 7.210 7.268 3,816 +0.11(+1.49%)
Sep 29, 2022 7.317 7.454 7.061 7.161 3,345 -0.24(-3.29%)
Sep 28, 2022 7.121 7.415 7.121 7.405 3,270 +0.20(+2.72%)
Sep 27, 2022 7.552 7.552 7.121 7.209 5,681 -0.34(-4.57%)
Sep 26, 2022 7.856 7.856 7.366 7.554 18,585 -0.27(-3.49%)
Sep 23, 2022 8.180 8.259 7.758 7.827 6,428 -0.56(-6.67%)
Sep 22, 2022 8.337 8.573 8.337 8.386 8,980 -0.04(-0.52%)
Sep 21, 2022 8.415 8.523 8.160 8.430 3,524 +0.09(+1.12%)
Sep 20, 2022 8.337 8.337 8.268 8.337 2,853 -0.01(-0.12%)
Sep 19, 2022 8.288 8.347 8.141 8.347 3,567 -0.08(-0.93%)
Sep 16, 2022 8.592 8.592 8.301 8.425 7,381 -0.17(-1.94%)
Sep 15, 2022 8.298 8.592 8.298 8.592 3,294 +0.24(+2.82%)
Sep 14, 2022 8.533 8.533 8.337 8.357 4,871 -0.09(-1.05%)
Sep 13, 2022 8.523 8.523 8.358 8.445 2,998 +0.01(+0.12%)
Sep 12, 2022 8.572 8.572 8.357 8.435 7,606 -0.09(-1.04%)
Sep 09, 2022 8.357 8.550 8.357 8.523 5,621 +0.27(+3.33%)
Sep 08, 2022 8.229 8.425 8.082 8.249 3,130 +0.10(+1.20%)
Sep 07, 2022 8.308 8.543 8.151 8.151 13,194 -0.26(-3.15%)
Sep 06, 2022 8.523 8.582 8.330 8.415 4,243 -0.17(-1.94%)
Sep 02, 2022 8.577 8.665 8.298 8.582 7,816 +0.20(+2.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.