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, 2018 5.011 5.136 4.659 4.941 36,852 -0.22(-4.25%)
Oct 30, 2018 4.776 5.160 4.698 5.160 16,732 +0.35(+7.24%)
Oct 29, 2018 4.815 4.815 4.720 4.811 5,255 -0.00(-0.08%)
Oct 26, 2018 4.698 4.815 4.698 4.815 9,834 +0.12(+2.50%)
Oct 25, 2018 5.074 5.153 4.612 4.698 28,895 -0.23(-4.76%)
Oct 24, 2018 5.207 5.207 4.854 4.933 12,792 -0.37(-6.89%)
Oct 23, 2018 5.089 5.355 5.089 5.298 3,737 +0.20(+3.94%)
Oct 22, 2018 5.113 5.177 5.089 5.097 9,794 -0.13(-2.40%)
Oct 19, 2018 5.308 5.332 5.074 5.222 3,959 -0.07(-1.33%)
Oct 18, 2018 5.559 5.587 5.293 5.293 3,503 -0.26(-4.72%)
Oct 17, 2018 5.567 5.630 5.020 5.555 26,791 +0.07(+1.36%)
Oct 16, 2018 5.427 5.673 5.196 5.481 46,200 +0.09(+1.71%)
Oct 15, 2018 5.204 5.527 5.204 5.388 37,607 -0.24(-4.24%)
Oct 12, 2018 5.234 5.642 5.234 5.627 23,643 +0.14(+2.46%)
Oct 11, 2018 5.873 5.873 4.819 5.492 20,485 +0.40(+7.77%)
Oct 10, 2018 5.234 5.966 4.426 5.096 69,001 -0.10(-1.93%)
Oct 09, 2018 6.120 6.635 5.080 5.196 155,100 -0.98(-15.84%)
Oct 08, 2018 6.812 6.812 5.996 6.174 71,033 -0.64(-9.38%)
Oct 05, 2018 6.566 6.812 6.485 6.812 18,057 +0.09(+1.37%)
Oct 04, 2018 6.797 6.797 6.543 6.720 6,529 -0.05(-0.80%)
Oct 03, 2018 6.774 6.774 6.774 324 +0.00(+0.00%)
Oct 02, 2018 6.466 6.850 6.466 6.774 4,626 -0.08(-1.12%)
Oct 01, 2018 6.466 6.851 6.466 6.851 3,786 +0.42(+6.59%)
Sep 28, 2018 6.543 6.620 6.428 6.428 16,498 -0.15(-2.34%)
Sep 27, 2018 6.429 6.581 6.366 6.581 4,740 +0.22(+3.51%)
Sep 26, 2018 6.558 6.689 6.045 6.358 15,451 -0.52(-7.61%)
Sep 25, 2018 6.451 6.882 6.235 6.882 16,702 +0.46(+7.19%)
Sep 24, 2018 6.551 6.834 5.966 6.420 13,628 -0.18(-2.68%)
Sep 21, 2018 6.735 6.789 6.158 6.597 9,743 -0.02(-0.23%)
Sep 20, 2018 6.774 6.852 6.612 6.612 3,942 -0.01(-0.12%)
Sep 19, 2018 6.805 6.889 6.620 6.620 4,494 +0.00(+0.07%)
Sep 18, 2018 6.697 6.987 6.615 6.615 1,023 +0.03(+0.51%)
Sep 17, 2018 6.789 6.925 6.351 6.582 9,459 -0.25(-3.72%)
Sep 14, 2018 6.920 7.113 6.836 6.836 3,637 +0.02(+0.34%)
Sep 13, 2018 7.082 7.451 6.812 6.812 12,495 -0.27(-3.80%)
Sep 12, 2018 6.882 7.313 6.720 7.082 42,781 +0.35(+5.14%)
Sep 11, 2018 6.628 6.889 6.616 6.735 16,775 +0.02(+0.23%)
Sep 10, 2018 6.466 6.735 6.466 6.720 10,006 +0.35(+5.43%)
Sep 07, 2018 6.582 6.759 6.374 6.374 7,015 -0.25(-3.72%)
Sep 06, 2018 6.274 6.620 6.180 6.620 6,534 +0.35(+5.52%)
Sep 05, 2018 6.589 6.805 5.781 6.274 6,720 -0.12(-1.93%)
Sep 04, 2018 6.566 6.766 6.389 6.397 5,258 -0.28(-4.15%)
Aug 31, 2018 6.674 6.674 6.674 0 -0.06(-0.91%)
Aug 30, 2018 6.166 6.735 6.158 6.735 19,838 +0.43(+6.84%)
Aug 29, 2018 6.243 6.543 6.166 6.304 18,349 -0.18(-2.85%)
Aug 28, 2018 6.158 6.489 6.158 6.489 6,192 +0.41(+6.71%)
Aug 27, 2018 6.189 6.543 6.081 6.081 13,252 -0.29(-4.59%)
Aug 24, 2018 6.004 6.374 5.812 6.374 20,525 +0.09(+1.47%)
Aug 23, 2018 6.243 6.281 5.899 6.281 15,877 +0.06(+0.99%)
Aug 22, 2018 6.189 6.289 6.166 6.220 4,567 +0.02(+0.31%)
Aug 21, 2018 5.896 6.200 5.896 6.200 27,566 +0.07(+1.19%)
Aug 20, 2018 5.719 6.147 5.643 6.127 14,093 +0.47(+8.30%)
Aug 17, 2018 5.704 5.704 5.550 5.658 11,432 -0.05(-0.87%)
Aug 16, 2018 5.449 5.707 5.449 5.707 2,885 +0.26(+4.87%)
Aug 15, 2018 5.474 5.475 5.388 5.442 5,417 -0.00(-0.03%)
Aug 14, 2018 5.388 5.444 5.311 5.444 17,006 +0.06(+1.03%)
Aug 13, 2018 5.388 5.404 5.388 5.388 6,699 -0.02(-0.43%)
Aug 10, 2018 5.542 5.542 5.411 5.411 2,208 -0.06(-1.03%)
Aug 09, 2018 5.404 5.542 5.404 5.468 5,236 +0.06(+1.18%)
Aug 08, 2018 5.465 5.538 5.204 5.404 35,005 +0.30(+5.88%)
Aug 07, 2018 5.003 5.200 4.888 5.104 19,000 +0.04(+0.76%)
Aug 06, 2018 5.227 5.227 4.896 5.065 2,140 +0.02(+0.30%)
Aug 03, 2018 5.003 5.050 4.927 5.050 1,558 +0.06(+1.17%)
Aug 02, 2018 4.942 5.003 4.888 4.991 6,839 -0.04(-0.85%)
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.