Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

7.450 +0.131 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 7.100 7.568 7.100 7.412 39,635 +0.26(+3.62%)
Oct 28, 2022 7.135 7.224 6.957 7.153 24,003 +0.02(+0.25%)
Oct 27, 2022 6.948 7.135 6.662 7.135 21,679 +0.36(+5.26%)
Oct 26, 2022 6.636 6.957 6.442 6.778 61,055 +0.66(+10.79%)
Oct 25, 2022 6.118 6.225 6.020 6.118 4,008 +0.06(+1.03%)
Oct 24, 2022 6.108 6.413 5.854 6.056 2,844 +0.01(+0.15%)
Oct 21, 2022 6.329 6.329 5.901 6.047 13,287 -0.22(-3.49%)
Oct 20, 2022 6.013 6.368 6.013 6.266 9,538 +0.06(+0.93%)
Oct 19, 2022 6.332 6.377 6.208 6.208 10,281 -0.14(-2.25%)
Oct 18, 2022 6.350 6.350 6.199 6.350 5,247 +0.07(+1.14%)
Oct 17, 2022 6.297 6.368 6.199 6.279 4,834 +0.11(+1.80%)
Oct 14, 2022 6.181 6.344 6.168 6.168 2,952 -0.02(-0.36%)
Oct 13, 2022 6.065 6.190 5.985 6.190 2,618 +0.16(+2.66%)
Oct 12, 2022 6.029 6.349 6.011 6.029 9,138 -0.25(-3.98%)
Oct 11, 2022 6.350 6.368 6.162 6.279 9,120 -0.21(-3.30%)
Oct 10, 2022 6.636 6.770 6.391 6.493 3,436 -0.20(-2.93%)
Oct 07, 2022 6.948 6.948 6.484 6.689 5,833 -0.27(-3.85%)
Oct 06, 2022 6.921 6.976 6.903 6.957 11,811 +0.12(+1.83%)
Oct 05, 2022 6.761 6.966 6.751 6.832 9,226 -0.03(-0.39%)
Oct 04, 2022 6.796 6.912 6.672 6.859 6,384 +0.17(+2.47%)
Oct 03, 2022 6.752 6.805 6.511 6.694 9,429 +0.08(+1.28%)
Sep 30, 2022 6.556 6.662 6.556 6.609 4,196 +0.10(+1.49%)
Sep 29, 2022 6.654 6.779 6.421 6.512 3,678 -0.22(-3.29%)
Sep 28, 2022 6.475 6.742 6.475 6.734 3,596 +0.18(+2.72%)
Sep 27, 2022 6.868 6.868 6.475 6.555 6,248 -0.31(-4.57%)
Sep 26, 2022 7.144 7.144 6.698 6.869 20,438 -0.25(-3.49%)
Sep 23, 2022 7.438 7.510 7.055 7.117 7,069 -0.51(-6.67%)
Sep 22, 2022 7.581 7.795 7.581 7.626 9,875 -0.04(-0.52%)
Sep 21, 2022 7.652 7.751 7.421 7.666 3,876 +0.08(+1.12%)
Sep 20, 2022 7.581 7.581 7.519 7.581 3,138 -0.01(-0.12%)
Sep 19, 2022 7.537 7.590 7.403 7.590 3,923 -0.07(-0.93%)
Sep 16, 2022 7.813 7.813 7.549 7.661 8,117 -0.15(-1.94%)
Sep 15, 2022 7.545 7.813 7.545 7.813 3,622 +0.21(+2.82%)
Sep 14, 2022 7.760 7.760 7.581 7.599 5,357 -0.08(-1.05%)
Sep 13, 2022 7.751 7.751 7.600 7.679 3,297 +0.01(+0.12%)
Sep 12, 2022 7.795 7.795 7.599 7.670 8,365 -0.08(-1.04%)
Sep 09, 2022 7.599 7.774 7.599 7.751 6,182 +0.25(+3.33%)
Sep 08, 2022 7.483 7.661 7.349 7.501 3,442 +0.09(+1.20%)
Sep 07, 2022 7.554 7.768 7.412 7.412 14,509 -0.24(-3.15%)
Sep 06, 2022 7.751 7.804 7.575 7.652 4,666 -0.15(-1.94%)
Sep 02, 2022 7.800 7.879 7.545 7.804 8,596 +0.18(+2.34%)
Sep 01, 2022 7.626 8.043 7.474 7.626 10,282 +0.07(+0.94%)
Aug 31, 2022 7.447 7.635 7.394 7.554 8,581 +0.04(+0.47%)
Aug 30, 2022 7.804 7.804 7.278 7.519 9,997 -0.18(-2.32%)
Aug 29, 2022 7.849 7.849 7.296 7.697 16,312 -0.04(-0.46%)
Aug 26, 2022 7.938 8.125 7.733 7.733 10,549 -0.22(-2.80%)
Aug 25, 2022 7.956 8.057 7.849 7.956 4,848 -0.07(-0.89%)
Aug 24, 2022 7.786 8.027 7.786 8.027 7,137 +0.08(+0.99%)
Aug 23, 2022 7.858 7.991 7.773 7.949 6,585 -0.03(-0.38%)
Aug 22, 2022 7.670 8.018 7.537 7.979 10,467 +0.16(+2.06%)
Aug 19, 2022 7.813 7.880 7.716 7.817 5,204 -0.09(-1.18%)
Aug 18, 2022 7.849 7.924 7.715 7.911 13,040 -0.03(-0.43%)
Aug 17, 2022 8.081 8.205 7.813 7.945 10,944 -0.23(-2.85%)
Aug 16, 2022 8.277 8.500 8.027 8.179 16,949 -0.34(-3.98%)
Aug 15, 2022 8.741 8.744 8.205 8.518 31,691 -0.19(-2.15%)
Aug 12, 2022 8.362 8.749 8.347 8.705 39,210 +0.25(+2.91%)
Aug 11, 2022 8.468 8.494 8.133 8.459 24,904 +0.15(+1.80%)
Aug 10, 2022 8.362 8.495 8.081 8.309 14,649 -0.03(-0.32%)
Aug 09, 2022 8.494 8.520 8.135 8.336 39,219 -0.18(-2.07%)
Aug 08, 2022 8.784 8.793 8.336 8.511 47,273 +0.07(+0.83%)
Aug 05, 2022 7.799 8.563 7.788 8.441 67,573 +0.62(+7.99%)
Aug 04, 2022 7.834 7.834 7.667 7.817 9,122 +0.03(+0.36%)
Aug 03, 2022 7.852 7.878 7.589 7.789 14,064 +0.01(+0.15%)
Aug 02, 2022 7.729 7.928 7.650 7.777 14,147 -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.