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, 2022 6.917 7.374 6.917 7.222 40,678 +0.25(+3.62%)
Oct 28, 2022 6.952 7.039 6.778 6.970 24,635 +0.02(+0.25%)
Oct 27, 2022 6.770 6.952 6.492 6.952 22,250 +0.35(+5.26%)
Oct 26, 2022 6.466 6.778 6.277 6.605 62,661 +0.64(+10.79%)
Oct 25, 2022 5.962 6.066 5.866 5.962 4,113 +0.06(+1.03%)
Oct 24, 2022 5.951 6.248 5.704 5.901 2,919 +0.01(+0.15%)
Oct 21, 2022 6.167 6.167 5.749 5.892 13,637 -0.21(-3.49%)
Oct 20, 2022 5.859 6.205 5.859 6.105 9,789 +0.06(+0.93%)
Oct 19, 2022 6.170 6.214 6.048 6.048 10,552 -0.14(-2.25%)
Oct 18, 2022 6.187 6.187 6.040 6.187 5,385 +0.07(+1.14%)
Oct 17, 2022 6.135 6.205 6.040 6.118 4,961 +0.11(+1.80%)
Oct 14, 2022 6.022 6.182 6.010 6.010 3,029 -0.02(-0.36%)
Oct 13, 2022 5.909 6.031 5.831 6.031 2,686 +0.16(+2.66%)
Oct 12, 2022 5.875 6.186 5.857 5.875 9,379 -0.24(-3.98%)
Oct 11, 2022 6.187 6.205 6.004 6.118 9,361 -0.21(-3.30%)
Oct 10, 2022 6.466 6.596 6.227 6.327 3,526 -0.19(-2.93%)
Oct 07, 2022 6.770 6.770 6.318 6.518 5,987 -0.26(-3.85%)
Oct 06, 2022 6.744 6.797 6.726 6.778 12,122 +0.12(+1.83%)
Oct 05, 2022 6.587 6.787 6.578 6.657 9,469 -0.03(-0.39%)
Oct 04, 2022 6.622 6.735 6.501 6.683 6,552 +0.16(+2.47%)
Oct 03, 2022 6.579 6.631 6.344 6.522 9,677 +0.08(+1.28%)
Sep 30, 2022 6.388 6.492 6.388 6.440 4,307 +0.09(+1.49%)
Sep 29, 2022 6.483 6.605 6.256 6.345 3,775 -0.22(-3.29%)
Sep 28, 2022 6.309 6.570 6.309 6.561 3,691 +0.17(+2.72%)
Sep 27, 2022 6.692 6.692 6.309 6.387 6,412 -0.31(-4.57%)
Sep 26, 2022 6.961 6.961 6.526 6.693 20,976 -0.24(-3.49%)
Sep 23, 2022 7.248 7.317 6.874 6.935 7,255 -0.50(-6.67%)
Sep 22, 2022 7.387 7.595 7.387 7.430 10,135 -0.04(-0.52%)
Sep 21, 2022 7.456 7.552 7.230 7.469 3,978 +0.08(+1.12%)
Sep 20, 2022 7.387 7.387 7.326 7.387 3,220 -0.01(-0.12%)
Sep 19, 2022 7.343 7.395 7.213 7.395 4,026 -0.07(-0.93%)
Sep 16, 2022 7.613 7.613 7.355 7.465 8,331 -0.15(-1.94%)
Sep 15, 2022 7.352 7.613 7.352 7.613 3,717 +0.21(+2.82%)
Sep 14, 2022 7.561 7.561 7.387 7.404 5,498 -0.08(-1.05%)
Sep 13, 2022 7.552 7.552 7.405 7.482 3,384 +0.01(+0.12%)
Sep 12, 2022 7.595 7.595 7.404 7.474 8,585 -0.08(-1.04%)
Sep 09, 2022 7.404 7.575 7.404 7.552 6,345 +0.24(+3.33%)
Sep 08, 2022 7.291 7.465 7.161 7.309 3,532 +0.09(+1.20%)
Sep 07, 2022 7.361 7.569 7.222 7.222 14,891 -0.23(-3.15%)
Sep 06, 2022 7.552 7.604 7.381 7.456 4,789 -0.15(-1.94%)
Sep 02, 2022 7.600 7.677 7.352 7.604 8,822 +0.17(+2.34%)
Sep 01, 2022 7.430 7.837 7.282 7.430 10,553 +0.07(+0.94%)
Aug 31, 2022 7.256 7.439 7.204 7.361 8,807 +0.03(+0.47%)
Aug 30, 2022 7.604 7.604 7.091 7.326 10,260 -0.17(-2.32%)
Aug 29, 2022 7.647 7.647 7.109 7.500 16,741 -0.03(-0.46%)
Aug 26, 2022 7.734 7.917 7.535 7.535 10,827 -0.22(-2.80%)
Aug 25, 2022 7.752 7.851 7.648 7.752 4,975 -0.07(-0.89%)
Aug 24, 2022 7.587 7.821 7.587 7.821 7,325 +0.08(+0.99%)
Aug 23, 2022 7.656 7.787 7.574 7.745 6,759 -0.03(-0.38%)
Aug 22, 2022 7.474 7.812 7.343 7.774 10,743 +0.16(+2.06%)
Aug 19, 2022 7.613 7.678 7.518 7.617 5,341 -0.09(-1.18%)
Aug 18, 2022 7.647 7.721 7.517 7.708 13,383 -0.03(-0.43%)
Aug 17, 2022 7.873 7.995 7.613 7.742 11,232 -0.23(-2.85%)
Aug 16, 2022 8.065 8.282 7.821 7.969 17,395 -0.33(-3.98%)
Aug 15, 2022 8.516 8.520 7.995 8.299 32,525 -0.18(-2.15%)
Aug 12, 2022 8.148 8.525 8.133 8.482 40,242 +0.24(+2.91%)
Aug 11, 2022 8.250 8.277 7.925 8.242 25,559 +0.15(+1.80%)
Aug 10, 2022 8.148 8.277 7.873 8.096 15,034 -0.03(-0.32%)
Aug 09, 2022 8.276 8.302 7.926 8.122 40,251 -0.17(-2.07%)
Aug 08, 2022 8.559 8.567 8.122 8.293 48,517 +0.07(+0.83%)
Aug 05, 2022 7.599 8.343 7.589 8.225 69,351 +0.61(+7.99%)
Aug 04, 2022 7.634 7.634 7.471 7.616 9,362 +0.03(+0.36%)
Aug 03, 2022 7.651 7.676 7.394 7.589 14,434 +0.01(+0.15%)
Aug 02, 2022 7.531 7.725 7.454 7.578 14,520 -0.05(-0.62%)
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.