Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 5.243 5.275 5.206 5.206 3,220 -0.05(-1.00%)
May 30, 2018 5.243 5.371 5.243 5.258 11,993 +0.02(+0.29%)
May 29, 2018 5.507 5.507 5.243 5.243 17,289 +0.01(+0.21%)
May 25, 2018 5.232 5.232 5.232 0 -0.02(-0.32%)
May 24, 2018 5.270 5.393 5.249 5.249 960 -0.01(-0.10%)
May 23, 2018 5.296 5.296 5.176 5.254 8,841 -0.12(-2.16%)
May 22, 2018 5.245 5.439 5.245 5.370 11,753 +0.15(+2.87%)
May 21, 2018 5.165 5.230 5.165 5.220 3,148 -0.13(-2.41%)
May 18, 2018 5.160 5.349 5.024 5.349 3,784 +0.08(+1.43%)
May 17, 2018 5.258 5.281 5.171 5.273 6,386 +0.27(+5.43%)
May 16, 2018 5.228 5.470 4.994 5.002 34,464 -0.16(-3.07%)
May 15, 2018 4.894 5.273 4.880 5.160 28,385 +0.27(+5.56%)
May 14, 2018 4.761 5.060 4.761 4.889 31,483 +0.07(+1.41%)
May 11, 2018 4.640 4.886 4.640 4.821 7,527 +0.20(+4.41%)
May 10, 2018 4.979 5.030 4.602 4.617 35,992 -0.51(-9.87%)
May 09, 2018 4.617 5.144 4.594 5.123 22,736 +0.60(+13.17%)
May 08, 2018 4.209 4.904 4.187 4.527 55,065 +0.23(+5.45%)
May 07, 2018 4.225 4.293 4.187 4.293 20,109 +0.11(+2.52%)
May 04, 2018 4.380 4.413 4.187 4.187 7,894 -0.13(-2.97%)
May 03, 2018 4.278 4.413 4.217 4.315 6,889 +0.08(+2.00%)
May 02, 2018 4.315 4.315 4.226 4.231 7,801 -0.08(-1.96%)
May 01, 2018 4.375 4.413 4.300 4.315 9,560 -0.02(-0.52%)
Apr 30, 2018 4.428 4.460 4.338 4.338 9,191 +0.00(+0.00%)
Apr 27, 2018 4.496 4.496 4.338 4.338 15,566 -0.17(-3.69%)
Apr 26, 2018 4.217 4.504 4.217 4.504 7,768 +0.29(+6.99%)
Apr 25, 2018 4.451 4.451 4.180 4.210 18,384 -0.25(-5.58%)
Apr 24, 2018 4.874 4.874 4.368 4.459 14,718 -0.30(-6.34%)
Apr 23, 2018 4.715 4.760 4.715 4.760 1,672 -0.01(-0.16%)
Apr 20, 2018 4.768 4.851 4.688 4.768 4,472 +0.16(+3.44%)
Apr 19, 2018 4.714 4.714 4.610 4.610 1,126 -0.07(-1.46%)
Apr 18, 2018 4.792 4.828 4.602 4.678 8,406 +0.07(+1.53%)
Apr 17, 2018 4.610 4.670 4.602 4.607 5,875 -0.11(-2.29%)
Apr 16, 2018 4.542 4.882 4.542 4.715 5,520 +0.26(+5.75%)
Apr 13, 2018 4.489 4.489 4.225 4.459 25,850 -0.06(-1.37%)
Apr 12, 2018 4.730 4.730 4.413 4.520 25,960 -0.25(-5.19%)
Apr 11, 2018 4.753 5.053 4.413 4.768 41,691 +0.02(+0.32%)
Apr 10, 2018 4.859 4.939 4.753 4.753 4,741 -0.10(-2.02%)
Apr 09, 2018 4.904 4.904 4.851 4.851 3,293 -0.06(-1.23%)
Apr 06, 2018 5.107 5.115 4.828 4.911 6,684 -0.14(-2.69%)
Apr 05, 2018 5.025 5.190 5.025 5.047 3,573 +0.16(+3.24%)
Apr 04, 2018 4.768 5.304 4.768 4.889 9,429 +0.17(+3.51%)
Apr 03, 2018 4.889 5.367 4.723 4.723 5,341 -0.24(-4.86%)
Apr 02, 2018 5.092 5.130 4.693 4.964 19,752 -0.22(-4.27%)
Mar 29, 2018 5.186 5.186 5.186 0 +0.01(+0.20%)
Mar 28, 2018 5.364 5.409 5.168 5.175 10,093 -0.14(-2.56%)
Mar 27, 2018 5.111 5.326 4.933 5.311 8,052 +0.21(+4.03%)
Mar 26, 2018 5.178 5.178 5.106 5.106 1,927 +0.02(+0.48%)
Mar 23, 2018 5.081 5.081 5.029 5.081 1,193 -0.11(-2.14%)
Mar 22, 2018 5.184 5.192 4.955 5.192 14,390 +0.09(+1.74%)
Mar 21, 2018 5.062 5.103 4.933 5.103 14,080 +0.13(+2.69%)
Mar 20, 2018 4.986 5.066 4.970 4.970 13,671 -0.10(-1.90%)
Mar 19, 2018 5.118 5.118 4.971 5.066 2,555 -0.05(-1.02%)
Mar 16, 2018 5.129 5.129 4.983 5.118 16,004 +0.14(+2.83%)
Mar 15, 2018 5.058 5.058 4.977 4.977 11,070 -0.02(-0.33%)
Mar 14, 2018 5.078 5.078 4.973 4.994 4,884 -0.16(-3.14%)
Mar 13, 2018 5.185 5.185 4.977 5.155 9,001 +0.10(+1.91%)
Mar 12, 2018 5.089 5.140 4.989 5.059 21,932 -0.07(-1.45%)
Mar 09, 2018 5.044 5.185 5.028 5.133 10,640 -0.03(-0.57%)
Mar 08, 2018 5.192 5.192 5.052 5.163 14,347 +0.04(+0.87%)
Mar 07, 2018 5.445 5.503 5.007 5.118 62,507 -0.30(-5.48%)
Mar 06, 2018 5.727 5.733 5.304 5.415 43,837 -0.31(-5.44%)
Mar 05, 2018 5.808 6.068 5.333 5.727 69,106 -0.01(-0.26%)
Mar 02, 2018 5.860 5.958 5.608 5.741 37,382 -0.34(-5.61%)
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.