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 (%)
Aug 31, 2018 6.646 6.646 6.646 0 -0.06(-0.91%)
Aug 30, 2018 6.140 6.707 6.132 6.707 19,922 +0.43(+6.84%)
Aug 29, 2018 6.217 6.516 6.140 6.278 18,427 -0.18(-2.85%)
Aug 28, 2018 6.132 6.462 6.132 6.462 6,218 +0.41(+6.71%)
Aug 27, 2018 6.163 6.516 6.056 6.056 13,308 -0.29(-4.59%)
Aug 24, 2018 5.979 6.347 5.787 6.347 20,612 +0.09(+1.47%)
Aug 23, 2018 6.217 6.255 5.874 6.255 15,944 +0.06(+0.99%)
Aug 22, 2018 6.163 6.263 6.140 6.194 4,586 +0.02(+0.31%)
Aug 21, 2018 5.872 6.174 5.872 6.174 27,683 +0.07(+1.19%)
Aug 20, 2018 5.695 6.121 5.619 6.102 14,153 +0.47(+8.30%)
Aug 17, 2018 5.680 5.680 5.527 5.634 11,480 -0.05(-0.87%)
Aug 16, 2018 5.426 5.683 5.426 5.683 2,897 +0.26(+4.87%)
Aug 15, 2018 5.451 5.452 5.366 5.419 5,440 -0.00(-0.03%)
Aug 14, 2018 5.366 5.421 5.289 5.421 17,078 +0.06(+1.03%)
Aug 13, 2018 5.366 5.381 5.366 5.366 6,727 -0.02(-0.43%)
Aug 10, 2018 5.519 5.519 5.389 5.389 2,217 -0.06(-1.03%)
Aug 09, 2018 5.381 5.519 5.381 5.445 5,258 +0.06(+1.18%)
Aug 08, 2018 5.442 5.515 5.182 5.381 35,153 +0.30(+5.88%)
Aug 07, 2018 4.982 5.179 4.868 5.082 19,080 +0.04(+0.76%)
Aug 06, 2018 5.205 5.205 4.876 5.044 2,149 +0.02(+0.30%)
Aug 03, 2018 4.982 5.028 4.906 5.028 1,565 +0.06(+1.17%)
Aug 02, 2018 4.921 4.982 4.868 4.970 6,868 -0.04(-0.85%)
Aug 01, 2018 4.975 5.013 4.875 5.013 4,869 +0.08(+1.61%)
Jul 31, 2018 4.875 4.944 4.867 4.934 8,045 +0.02(+0.41%)
Jul 30, 2018 4.967 4.967 4.814 4.913 3,204 +0.05(+0.95%)
Jul 27, 2018 4.929 5.021 4.775 4.867 12,523 -0.15(-3.05%)
Jul 26, 2018 4.982 5.063 4.927 5.021 28,738 -0.00(-0.00%)
Jul 25, 2018 4.990 5.136 4.913 5.021 12,081 -0.12(-2.38%)
Jul 24, 2018 5.163 5.274 5.021 5.143 4,850 +0.11(+2.29%)
Jul 23, 2018 5.120 5.251 5.006 5.028 2,567 -0.01(-0.15%)
Jul 20, 2018 4.754 5.051 4.754 5.036 8,741 +0.00(+0.00%)
Jul 19, 2018 5.128 5.128 4.944 5.036 8,087 +0.09(+1.86%)
Jul 18, 2018 4.752 4.944 4.752 4.944 2,455 -0.04(-0.77%)
Jul 17, 2018 4.998 5.136 4.982 4.982 8,030 +0.32(+6.82%)
Jul 16, 2018 5.228 5.228 4.664 4.664 21,530 -0.45(-8.78%)
Jul 13, 2018 5.042 5.143 5.002 5.113 7,202 -0.10(-1.91%)
Jul 12, 2018 5.458 5.159 5.212 7,813 -0.14(-2.70%)
Jul 11, 2018 5.197 5.357 5.174 5.357 10,864 +0.24(+4.63%)
Jul 10, 2018 5.258 5.258 5.082 5.120 7,811 -0.03(-0.66%)
Jul 09, 2018 5.734 5.775 5.082 5.155 36,649 -0.59(-10.34%)
Jul 06, 2018 5.856 5.856 5.749 5.749 645 -0.12(-2.02%)
Jul 05, 2018 5.883 5.910 5.865 5.868 4,671 +0.13(+2.34%)
Jul 03, 2018 5.734 5.734 5.734 0 +0.00(+0.00%)
Jul 02, 2018 5.786 5.786 5.709 5.734 2,316 -0.00(-0.00%)
Jun 29, 2018 5.681 5.734 5.681 5.734 3,182 +0.08(+1.33%)
Jun 28, 2018 5.688 5.753 5.658 5.658 18,146 -0.01(-0.13%)
Jun 27, 2018 5.658 5.776 5.658 5.666 9,014 +0.12(+2.18%)
Jun 26, 2018 5.809 5.809 5.522 5.545 12,848 -0.27(-4.67%)
Jun 25, 2018 5.960 6.035 5.718 5.817 5,005 -0.22(-3.63%)
Jun 22, 2018 5.741 6.035 5.500 6.035 15,159 +0.31(+5.40%)
Jun 21, 2018 5.975 5.975 5.658 5.726 16,169 -0.28(-4.73%)
Jun 20, 2018 5.885 6.020 5.885 6.010 9,232 +0.09(+1.48%)
Jun 19, 2018 5.907 6.013 5.892 5.922 9,005 -0.08(-1.26%)
Jun 18, 2018 5.975 5.998 5.892 5.998 16,506 +0.04(+0.63%)
Jun 15, 2018 5.975 5.741 5.960 18,224 +0.22(+3.81%)
Jun 14, 2018 5.983 6.095 5.620 5.741 49,898 -0.30(-4.99%)
Jun 13, 2018 5.537 6.043 5.537 6.043 5,351 +0.41(+7.37%)
Jun 12, 2018 5.507 5.643 5.507 5.628 7,033 -0.02(-0.27%)
Jun 11, 2018 5.387 5.643 5.375 5.643 22,753 +0.27(+4.96%)
Jun 08, 2018 5.462 5.466 5.305 5.377 3,751 -0.09(-1.56%)
Jun 07, 2018 5.092 5.462 5.092 5.462 47,021 +0.36(+7.10%)
Jun 06, 2018 5.243 5.243 5.100 5.100 16,188 -0.14(-2.60%)
Jun 05, 2018 5.243 5.243 5.164 5.236 4,113 -0.01(-0.14%)
Jun 04, 2018 5.243 5.243 5.164 5.243 10,051 +0.03(+0.58%)
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.