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, 2019 3.628 3.841 3.628 3.841 2,083 +0.14(+3.81%)
Oct 30, 2019 3.700 3.700 3.700 3.700 370 +0.04(+1.09%)
Oct 29, 2019 3.652 3.771 3.477 3.660 7,723 -0.08(-2.03%)
Oct 28, 2019 3.763 3.763 3.708 3.736 2,517 +0.06(+1.56%)
Oct 25, 2019 3.716 3.807 3.676 3.678 3,016 -0.10(-2.67%)
Oct 24, 2019 3.811 3.811 3.676 3.779 4,916 -0.00(-0.00%)
Oct 23, 2019 3.749 3.779 3.726 3.779 937 +0.01(+0.34%)
Oct 22, 2019 3.710 3.769 3.710 3.766 669 +0.03(+0.72%)
Oct 21, 2019 3.922 3.930 3.708 3.740 4,972 -0.21(-5.24%)
Oct 18, 2019 3.763 3.978 3.708 3.946 4,147 +0.13(+3.33%)
Oct 17, 2019 3.827 4.121 3.819 3.819 3,070 -0.08(-2.04%)
Oct 16, 2019 3.978 4.098 3.827 3.899 4,973 -0.00(-0.02%)
Oct 15, 2019 3.978 4.098 3.899 3.899 4,081 -0.13(-3.14%)
Oct 14, 2019 4.010 4.368 3.812 4.026 6,457 +0.09(+2.22%)
Oct 11, 2019 3.962 3.962 3.839 3.938 2,890 -0.10(-2.56%)
Oct 10, 2019 4.042 4.042 4.042 4.042 385 -0.02(-0.59%)
Oct 09, 2019 4.066 4.066 3.804 4.066 4,773 -0.03(-0.66%)
Oct 08, 2019 3.891 4.543 3.809 4.093 19,512 +0.37(+9.91%)
Oct 07, 2019 3.986 3.986 3.724 3.724 3,448 -0.24(-6.02%)
Oct 04, 2019 3.899 4.941 3.899 3.962 4,398 +0.10(+2.47%)
Oct 03, 2019 4.050 4.058 3.660 3.867 22,211 -0.26(-6.20%)
Oct 02, 2019 4.233 4.233 4.058 4.122 1,425 -0.13(-2.99%)
Oct 01, 2019 4.066 4.249 4.066 4.249 1,024 +0.22(+5.34%)
Sep 30, 2019 4.074 4.074 4.034 4.034 12,134 -0.10(-2.50%)
Sep 27, 2019 4.042 4.177 3.954 4.137 8,420 +0.08(+1.96%)
Sep 26, 2019 3.978 4.384 3.946 4.058 24,506 +0.05(+1.19%)
Sep 25, 2019 3.954 4.265 3.954 4.010 5,365 -0.02(-0.59%)
Sep 24, 2019 4.257 4.527 4.006 4.034 14,434 -0.14(-3.43%)
Sep 23, 2019 3.660 4.197 3.660 4.177 16,404 +0.02(+0.57%)
Sep 20, 2019 3.636 4.217 3.636 4.153 11,311 +0.21(+5.45%)
Sep 19, 2019 3.708 3.954 3.660 3.938 9,519 +0.26(+7.07%)
Sep 18, 2019 3.755 3.755 3.660 3.678 1,241 -0.10(-2.67%)
Sep 17, 2019 3.652 3.835 3.453 3.779 15,282 +0.19(+5.21%)
Sep 16, 2019 3.600 3.708 3.580 3.592 2,822 -0.07(-1.88%)
Sep 13, 2019 3.561 3.755 3.561 3.661 6,787 +0.06(+1.58%)
Sep 12, 2019 3.389 3.620 3.342 3.604 14,265 +0.30(+9.16%)
Sep 11, 2019 3.238 3.381 3.166 3.302 4,987 +0.04(+1.12%)
Sep 10, 2019 3.131 3.557 3.063 3.265 28,949 +0.27(+8.86%)
Sep 09, 2019 3.125 3.134 2.936 3.000 12,175 -0.07(-2.33%)
Sep 06, 2019 3.071 3.088 2.960 3.071 6,284 +0.00(+0.00%)
Sep 05, 2019 3.103 3.103 2.904 3.071 5,772 +0.02(+0.52%)
Sep 04, 2019 3.063 3.063 2.904 3.055 7,650 +0.07(+2.40%)
Sep 03, 2019 2.984 3.094 2.896 2.984 2,366 -0.15(-4.82%)
Aug 30, 2019 3.023 3.166 2.908 3.135 3,519 +0.16(+5.21%)
Aug 29, 2019 2.984 3.023 2.872 2.980 7,471 -0.08(-2.73%)
Aug 28, 2019 2.992 3.063 2.888 3.063 4,764 +0.08(+2.67%)
Aug 27, 2019 2.968 3.183 2.880 2.984 22,412 +0.01(+0.30%)
Aug 26, 2019 3.082 3.082 2.975 2.975 4,398 -0.13(-4.14%)
Aug 23, 2019 3.111 3.111 3.103 3.103 1,005 +0.05(+1.70%)
Aug 22, 2019 3.095 3.103 3.051 3.051 1,858 -0.11(-3.41%)
Aug 21, 2019 2.920 3.159 2.920 3.159 5,737 +0.27(+9.37%)
Aug 20, 2019 3.047 3.047 2.888 2.888 2,261 -0.11(-3.68%)
Aug 19, 2019 2.968 3.039 2.864 2.999 12,068 +0.13(+4.66%)
Aug 16, 2019 3.119 3.119 2.865 2.865 28,530 -0.24(-7.67%)
Aug 15, 2019 2.984 3.181 2.969 3.103 11,532 +0.12(+4.00%)
Aug 14, 2019 3.025 3.025 2.984 2.984 12,473 +0.06(+2.18%)
Aug 13, 2019 3.023 3.023 2.920 2.920 14,720 -0.03(-1.08%)
Aug 12, 2019 2.973 3.063 2.944 2.952 10,460 -0.02(-0.54%)
Aug 09, 2019 3.015 3.015 2.968 2.968 2,136 +0.00(+0.00%)
Aug 08, 2019 3.071 3.079 2.944 2.968 2,513 -0.10(-3.12%)
Aug 07, 2019 3.114 3.114 2.959 3.063 1,352 +0.12(+4.05%)
Aug 06, 2019 3.087 3.134 2.944 2.944 4,512 -0.10(-3.14%)
Aug 05, 2019 3.023 3.143 2.864 3.039 10,041 +0.09(+2.96%)
Aug 02, 2019 3.000 3.095 2.944 2.952 8,169 -0.15(-4.87%)
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.