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 4.456 4.456 4.201 4.296 11,437 -0.16(-3.57%)
Oct 29, 2020 4.392 4.456 4.316 4.456 11,793 -0.01(-0.27%)
Oct 28, 2020 4.257 4.468 4.185 4.468 38,829 +0.21(+4.95%)
Oct 27, 2020 4.249 4.456 4.150 4.257 32,484 -0.04(-0.93%)
Oct 26, 2020 4.440 5.068 4.217 4.296 255,440 -0.15(-3.40%)
Oct 23, 2020 4.408 4.575 4.376 4.448 12,568 +0.01(+0.18%)
Oct 22, 2020 4.424 4.694 4.416 4.440 47,729 -0.05(-1.06%)
Oct 21, 2020 4.487 4.527 4.376 4.487 9,694 +0.00(+0.00%)
Oct 20, 2020 4.456 4.503 4.265 4.487 18,872 +0.03(+0.71%)
Oct 19, 2020 4.336 4.694 4.336 4.456 36,952 +0.04(+0.90%)
Oct 16, 2020 4.384 4.456 4.257 4.416 22,120 +0.12(+2.83%)
Oct 15, 2020 4.471 4.559 4.201 4.294 28,260 -0.18(-3.96%)
Oct 14, 2020 4.464 4.559 4.177 4.471 54,503 -0.22(-4.75%)
Oct 13, 2020 4.647 5.013 4.647 4.694 103,474 -0.29(-5.90%)
Oct 12, 2020 4.694 5.164 4.209 4.989 232,138 +0.88(+21.51%)
Oct 09, 2020 4.149 4.149 3.994 4.105 10,808 +0.04(+0.98%)
Oct 08, 2020 4.177 4.177 4.050 4.066 8,870 -0.01(-0.20%)
Oct 07, 2020 4.002 4.156 3.978 4.074 25,015 +0.15(+3.73%)
Oct 06, 2020 4.304 4.304 3.747 3.927 59,994 -0.38(-8.76%)
Oct 05, 2020 4.432 4.432 4.241 4.304 10,979 -0.09(-1.99%)
Oct 02, 2020 4.495 4.495 4.217 4.392 30,415 -0.11(-2.47%)
Oct 01, 2020 4.479 4.662 4.376 4.503 13,607 +0.02(+0.35%)
Sep 30, 2020 4.543 4.814 4.296 4.487 57,116 -0.28(-5.84%)
Sep 29, 2020 4.853 4.853 4.424 4.766 23,667 -0.02(-0.50%)
Sep 28, 2020 4.853 4.853 4.575 4.790 32,605 +0.21(+4.70%)
Sep 25, 2020 4.837 5.028 4.575 4.575 27,525 -0.40(-8.00%)
Sep 24, 2020 4.734 5.172 4.575 4.973 67,853 +0.23(+4.87%)
Sep 23, 2020 5.052 5.052 4.734 4.742 50,154 -0.10(-2.13%)
Sep 22, 2020 4.869 5.132 4.734 4.845 87,476 +0.15(+3.22%)
Sep 21, 2020 4.654 4.694 4.575 4.694 54,629 -0.03(-0.67%)
Sep 18, 2020 4.169 4.734 4.058 4.726 118,144 +0.55(+13.25%)
Sep 17, 2020 4.098 4.277 3.973 4.173 39,003 +0.07(+1.65%)
Sep 16, 2020 3.922 4.137 3.711 4.105 70,356 +0.22(+5.74%)
Sep 15, 2020 3.899 3.899 3.628 3.883 32,993 -0.02(-0.41%)
Sep 14, 2020 3.572 3.899 3.461 3.899 45,652 +0.33(+9.13%)
Sep 11, 2020 3.636 3.668 3.501 3.572 14,202 -0.09(-2.39%)
Sep 10, 2020 3.596 3.668 3.437 3.660 29,162 +0.06(+1.55%)
Sep 09, 2020 3.572 3.811 3.572 3.604 16,990 +0.02(+0.67%)
Sep 08, 2020 3.676 3.716 3.421 3.580 30,560 -0.19(-5.06%)
Sep 04, 2020 3.915 3.915 3.676 3.771 21,366 -0.14(-3.66%)
Sep 03, 2020 3.922 3.922 3.700 3.915 59,471 -0.01(-0.20%)
Sep 02, 2020 3.875 3.922 3.620 3.922 50,539 +0.03(+0.82%)
Sep 01, 2020 4.034 4.034 3.740 3.891 49,002 -0.18(-4.49%)
Aug 31, 2020 4.193 4.296 3.795 4.074 108,403 -0.06(-1.54%)
Aug 28, 2020 3.732 4.161 3.652 4.137 107,712 +0.47(+12.80%)
Aug 27, 2020 3.684 3.708 3.588 3.668 49,502 +0.06(+1.77%)
Aug 26, 2020 3.684 3.778 3.501 3.604 76,490 -0.15(-4.03%)
Aug 25, 2020 3.445 3.803 3.445 3.755 95,078 +0.31(+9.01%)
Aug 24, 2020 4.018 4.177 3.342 3.445 276,270 -0.58(-14.43%)
Aug 21, 2020 4.233 4.376 3.978 4.026 136,242 -0.33(-7.66%)
Aug 20, 2020 4.161 4.519 4.137 4.360 237,961 +0.07(+1.67%)
Aug 19, 2020 4.368 4.368 4.026 4.288 143,899 +0.31(+7.80%)
Aug 18, 2020 4.861 4.909 3.978 3.978 263,033 -0.88(-18.17%)
Aug 17, 2020 4.615 4.933 4.296 4.861 470,226 -0.10(-1.93%)
Aug 14, 2020 5.410 5.569 4.694 4.957 1,212,612 -0.62(-11.13%)
Aug 13, 2020 7.455 8.155 5.426 5.577 40,951,536 +2.77(+98.58%)
Aug 12, 2020 2.769 2.912 2.522 2.809 35,337 +0.14(+5.06%)
Aug 11, 2020 2.649 2.705 2.642 2.673 5,775 +0.08(+3.07%)
Aug 10, 2020 2.586 2.761 2.506 2.594 11,193 +0.02(+0.62%)
Aug 07, 2020 2.785 2.813 2.513 2.578 14,453 -0.38(-12.90%)
Aug 06, 2020 2.586 3.103 2.554 2.960 66,828 +0.39(+15.17%)
Aug 05, 2020 2.498 2.681 2.498 2.570 9,371 -0.09(-3.29%)
Aug 04, 2020 2.482 2.657 2.387 2.657 20,210 +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.