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 30, 2020 4.474 4.474 4.219 4.315 11,389 -0.16(-3.57%)
Oct 29, 2020 4.410 4.474 4.335 4.474 11,743 -0.01(-0.27%)
Oct 28, 2020 4.275 4.486 4.203 4.486 38,665 +0.21(+4.95%)
Oct 27, 2020 4.267 4.474 4.168 4.275 32,348 -0.04(-0.93%)
Oct 26, 2020 4.458 5.090 4.235 4.315 254,366 -0.15(-3.40%)
Oct 23, 2020 4.426 4.594 4.394 4.466 12,515 +0.01(+0.18%)
Oct 22, 2020 4.442 4.714 4.434 4.458 47,528 -0.05(-1.06%)
Oct 21, 2020 4.506 4.546 4.394 4.506 9,653 +0.00(+0.00%)
Oct 20, 2020 4.474 4.522 4.283 4.506 18,793 +0.03(+0.71%)
Oct 19, 2020 4.355 4.714 4.355 4.474 36,797 +0.04(+0.90%)
Oct 16, 2020 4.402 4.474 4.275 4.434 22,027 +0.12(+2.83%)
Oct 15, 2020 4.490 4.578 4.219 4.312 28,141 -0.18(-3.96%)
Oct 14, 2020 4.482 4.578 4.195 4.490 54,274 -0.22(-4.75%)
Oct 13, 2020 4.666 5.034 4.666 4.714 103,039 -0.30(-5.90%)
Oct 12, 2020 4.714 5.185 4.227 5.010 231,162 +0.89(+21.51%)
Oct 09, 2020 4.167 4.167 4.011 4.123 10,763 +0.04(+0.98%)
Oct 08, 2020 4.195 4.195 4.067 4.083 8,833 -0.01(-0.20%)
Oct 07, 2020 4.019 4.173 3.995 4.091 24,909 +0.15(+3.73%)
Oct 06, 2020 4.323 4.323 3.763 3.944 59,742 -0.38(-8.76%)
Oct 05, 2020 4.450 4.450 4.259 4.323 10,933 -0.09(-1.99%)
Oct 02, 2020 4.514 4.514 4.235 4.410 30,287 -0.11(-2.47%)
Oct 01, 2020 4.498 4.682 4.394 4.522 13,550 +0.02(+0.35%)
Sep 30, 2020 4.562 4.834 4.315 4.506 56,876 -0.28(-5.84%)
Sep 29, 2020 4.874 4.874 4.442 4.786 23,568 -0.02(-0.50%)
Sep 28, 2020 4.874 4.874 4.594 4.810 32,468 +0.22(+4.70%)
Sep 25, 2020 4.858 5.050 4.594 4.594 27,409 -0.40(-8.00%)
Sep 24, 2020 4.754 5.193 4.594 4.994 67,568 +0.23(+4.87%)
Sep 23, 2020 5.074 5.074 4.754 4.762 49,943 -0.10(-2.13%)
Sep 22, 2020 4.890 5.154 4.754 4.866 87,109 +0.15(+3.22%)
Sep 21, 2020 4.674 4.714 4.594 4.714 54,399 -0.03(-0.67%)
Sep 18, 2020 4.187 4.754 4.075 4.746 117,647 +0.56(+13.25%)
Sep 17, 2020 4.115 4.295 3.990 4.191 38,839 +0.07(+1.65%)
Sep 16, 2020 3.939 4.155 3.727 4.123 70,060 +0.22(+5.74%)
Sep 15, 2020 3.915 3.915 3.643 3.899 32,854 -0.02(-0.41%)
Sep 14, 2020 3.587 3.915 3.476 3.915 45,460 +0.33(+9.13%)
Sep 11, 2020 3.651 3.683 3.516 3.587 14,142 -0.09(-2.39%)
Sep 10, 2020 3.611 3.683 3.452 3.675 29,040 +0.06(+1.55%)
Sep 09, 2020 3.587 3.827 3.587 3.619 16,918 +0.02(+0.67%)
Sep 08, 2020 3.691 3.731 3.436 3.595 30,431 -0.19(-5.06%)
Sep 04, 2020 3.931 3.931 3.691 3.787 21,276 -0.14(-3.66%)
Sep 03, 2020 3.939 3.939 3.715 3.931 59,221 -0.01(-0.20%)
Sep 02, 2020 3.891 3.939 3.635 3.939 50,326 +0.03(+0.82%)
Sep 01, 2020 4.051 4.051 3.755 3.907 48,796 -0.18(-4.49%)
Aug 31, 2020 4.211 4.315 3.811 4.091 107,947 -0.06(-1.54%)
Aug 28, 2020 3.747 4.179 3.667 4.155 107,259 +0.47(+12.80%)
Aug 27, 2020 3.699 3.723 3.603 3.683 49,294 +0.06(+1.77%)
Aug 26, 2020 3.699 3.794 3.516 3.619 76,169 -0.15(-4.03%)
Aug 25, 2020 3.460 3.819 3.459 3.771 94,678 +0.31(+9.01%)
Aug 24, 2020 4.035 4.195 3.356 3.460 275,108 -0.58(-14.43%)
Aug 21, 2020 4.251 4.394 3.995 4.043 135,670 -0.34(-7.66%)
Aug 20, 2020 4.179 4.538 4.155 4.378 236,960 +0.07(+1.67%)
Aug 19, 2020 4.386 4.386 4.043 4.307 143,294 +0.31(+7.80%)
Aug 18, 2020 4.882 4.930 3.995 3.995 261,927 -0.89(-18.17%)
Aug 17, 2020 4.634 4.954 4.315 4.882 468,249 -0.10(-1.93%)
Aug 14, 2020 5.433 5.593 4.714 4.978 1,207,513 -0.62(-11.13%)
Aug 13, 2020 7.487 8.190 5.449 5.601 40,779,356 +2.78(+98.58%)
Aug 12, 2020 2.781 2.924 2.533 2.820 35,189 +0.14(+5.06%)
Aug 11, 2020 2.661 2.717 2.653 2.685 5,750 +0.08(+3.07%)
Aug 10, 2020 2.597 2.773 2.517 2.605 11,146 +0.02(+0.62%)
Aug 07, 2020 2.796 2.824 2.524 2.589 14,393 -0.38(-12.90%)
Aug 06, 2020 2.597 3.116 2.565 2.972 66,547 +0.39(+15.17%)
Aug 05, 2020 2.509 2.693 2.509 2.581 9,331 -0.09(-3.29%)
Aug 04, 2020 2.493 2.669 2.397 2.669 20,125 +0.28(+11.71%)
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.