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 (%)
Oct 31, 2023 5.986 6.099 5.469 5.799 19,842 +0.25(+4.59%)
Oct 30, 2023 5.573 5.989 5.298 5.544 22,988 +0.14(+2.59%)
Oct 27, 2023 5.855 5.864 5.367 5.404 19,113 -0.30(-5.26%)
Oct 26, 2023 5.442 6.099 5.442 5.705 30,169 +0.16(+2.88%)
Oct 25, 2023 5.648 5.695 5.292 5.545 19,081 -0.02(-0.42%)
Oct 24, 2023 5.611 5.788 5.545 5.569 9,974 -0.01(-0.25%)
Oct 23, 2023 6.033 6.052 5.583 5.583 48,757 -0.49(-8.04%)
Oct 20, 2023 6.146 6.362 5.902 6.071 14,093 -0.11(-1.82%)
Oct 19, 2023 6.315 6.455 6.146 6.183 31,981 -0.10(-1.64%)
Oct 18, 2023 6.380 6.568 6.286 6.286 18,749 -0.02(-0.30%)
Oct 17, 2023 6.380 6.577 6.286 6.305 16,678 -0.07(-1.03%)
Oct 16, 2023 6.352 6.455 6.268 6.371 8,389 -0.09(-1.45%)
Oct 13, 2023 6.230 6.465 6.099 6.465 27,583 +0.33(+5.43%)
Oct 12, 2023 6.193 6.193 6.099 6.132 15,179 +0.02(+0.38%)
Oct 11, 2023 6.193 6.230 5.962 6.108 15,557 -0.01(-0.23%)
Oct 10, 2023 5.902 6.305 5.902 6.122 3,781 +0.15(+2.43%)
Oct 09, 2023 6.061 6.221 5.906 5.977 15,032 -0.09(-1.55%)
Oct 06, 2023 6.080 6.324 6.061 6.071 14,632 -0.08(-1.37%)
Oct 05, 2023 6.165 6.390 6.005 6.155 34,236 +0.02(+0.31%)
Oct 04, 2023 6.277 6.277 5.874 6.136 10,816 +0.06(+0.93%)
Oct 03, 2023 6.014 6.286 5.892 6.080 9,620 -0.07(-1.07%)
Oct 02, 2023 6.155 6.277 6.041 6.146 13,034 -0.01(-0.18%)
Sep 29, 2023 6.155 6.286 6.155 6.157 4,221 +0.00(+0.02%)
Sep 28, 2023 6.183 6.268 6.155 6.155 6,754 -0.08(-1.35%)
Sep 27, 2023 6.277 6.357 6.221 6.240 15,671 -0.05(-0.75%)
Sep 26, 2023 6.484 6.709 6.202 6.286 32,234 -0.30(-4.56%)
Sep 25, 2023 6.671 6.671 6.530 6.587 10,062 -0.09(-1.40%)
Sep 22, 2023 6.681 6.793 6.671 6.681 8,729 -0.12(-1.79%)
Sep 21, 2023 6.803 6.943 6.793 6.803 13,646 -0.06(-0.82%)
Sep 20, 2023 6.652 6.943 6.652 6.859 13,567 +0.24(+3.69%)
Sep 19, 2023 6.643 6.655 6.484 6.615 4,711 -0.07(-0.98%)
Sep 18, 2023 6.493 6.681 6.418 6.681 12,560 +0.26(+4.09%)
Sep 15, 2023 6.211 6.427 6.210 6.418 6,225 +0.11(+1.79%)
Sep 14, 2023 6.268 6.418 6.268 6.305 8,472 +0.14(+2.28%)
Sep 13, 2023 6.418 6.418 6.165 6.165 2,960 -0.05(-0.76%)
Sep 12, 2023 6.333 6.419 6.157 6.211 7,699 -0.08(-1.19%)
Sep 11, 2023 6.441 6.483 6.249 6.286 7,870 +0.03(+0.45%)
Sep 08, 2023 6.427 6.516 6.258 6.258 12,732 -0.13(-2.06%)
Sep 07, 2023 6.408 6.568 6.277 6.390 10,802 +0.08(+1.19%)
Sep 06, 2023 6.577 6.746 6.296 6.315 23,912 -0.41(-6.14%)
Sep 05, 2023 6.774 6.868 6.605 6.727 10,124 -0.05(-0.69%)
Sep 01, 2023 6.831 6.906 6.756 6.774 7,593 +0.07(+0.98%)
Aug 31, 2023 6.746 6.971 6.602 6.709 10,117 -0.15(-2.19%)
Aug 30, 2023 6.727 6.934 6.720 6.859 6,954 +0.19(+2.91%)
Aug 29, 2023 6.690 6.688 6.596 6.665 2,699 -0.09(-1.34%)
Aug 28, 2023 6.605 6.802 6.605 6.756 6,401 +0.05(+0.70%)
Aug 25, 2023 6.690 6.709 6.624 6.709 4,014 +0.02(+0.28%)
Aug 24, 2023 6.746 6.746 6.568 6.690 7,345 +0.03(+0.42%)
Aug 23, 2023 6.681 6.793 6.601 6.662 11,378 -0.01(-0.15%)
Aug 22, 2023 6.643 6.864 6.605 6.672 13,542 -0.04(-0.55%)
Aug 21, 2023 6.615 6.732 6.568 6.709 10,947 +0.05(+0.70%)
Aug 18, 2023 6.709 6.709 6.563 6.662 9,669 -0.06(-0.84%)
Aug 17, 2023 6.899 6.899 6.615 6.718 14,308 -0.23(-3.29%)
Aug 16, 2023 7.009 7.028 6.906 6.947 2,436 -0.02(-0.35%)
Aug 15, 2023 7.037 7.037 6.911 6.971 9,157 -0.11(-1.59%)
Aug 14, 2023 7.234 7.449 7.060 7.084 17,687 -0.19(-2.58%)
Aug 11, 2023 7.272 7.347 7.143 7.272 25,375 +0.11(+1.54%)
Aug 10, 2023 6.989 7.235 6.989 7.161 19,298 +0.05(+0.65%)
Aug 09, 2023 6.848 7.281 6.756 7.115 36,998 +0.06(+0.91%)
Aug 08, 2023 6.875 7.183 6.756 7.050 23,390 -0.06(-0.78%)
Aug 07, 2023 6.912 7.216 6.774 7.106 76,133 +0.34(+5.04%)
Aug 04, 2023 6.645 6.873 6.636 6.765 28,246 -0.08(-1.21%)
Aug 03, 2023 6.590 6.912 6.590 6.848 12,779 +0.14(+2.06%)
Aug 02, 2023 6.663 6.811 6.479 6.709 22,824 -0.05(-0.75%)
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.