Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Fat Brands Inc (NQ: FAT )

8.600 +0.090 (+1.06%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 5.868 6.134 5.868 6.095 9,958 +0.13(+2.15%)
Dec 29, 2023 5.957 5.996 5.809 5.967 37,752 +0.01(+0.25%)
Dec 28, 2023 6.095 6.174 5.918 5.952 22,938 -0.18(-2.97%)
Dec 27, 2023 6.164 6.251 6.134 6.134 7,534 -0.11(-1.73%)
Dec 26, 2023 6.262 6.336 6.114 6.242 13,682 +0.02(+0.31%)
Dec 22, 2023 6.085 6.297 6.085 6.223 33,193 +0.06(+0.96%)
Dec 21, 2023 6.174 6.454 6.134 6.164 9,403 -0.20(-3.10%)
Dec 20, 2023 6.449 6.479 6.292 6.361 18,002 -0.04(-0.62%)
Dec 19, 2023 6.410 6.410 6.085 6.400 32,484 +0.10(+1.56%)
Dec 18, 2023 6.203 6.400 6.154 6.302 44,881 +0.22(+3.56%)
Dec 15, 2023 5.918 6.178 5.890 6.085 35,539 +0.25(+4.22%)
Dec 14, 2023 5.809 5.913 5.809 5.839 14,175 +0.09(+1.54%)
Dec 13, 2023 5.524 5.847 5.524 5.750 13,215 +0.24(+4.29%)
Dec 12, 2023 5.780 5.780 5.514 5.514 9,341 -0.29(-5.03%)
Dec 11, 2023 5.809 5.873 5.642 5.806 19,473 -0.10(-1.73%)
Dec 08, 2023 5.790 5.908 5.712 5.908 17,490 +0.06(+1.10%)
Dec 07, 2023 5.799 5.888 5.799 5.844 24,038 +0.04(+0.76%)
Dec 06, 2023 5.809 5.878 5.781 5.799 7,514 +0.01(+0.17%)
Dec 05, 2023 5.918 5.957 5.790 5.790 8,444 -0.07(-1.18%)
Dec 04, 2023 5.908 6.016 5.820 5.858 32,198 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.