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 (%)
Dec 30, 2022 4.374 4.555 4.283 4.480 16,848 +0.06(+1.37%)
Dec 29, 2022 4.464 4.546 4.310 4.419 24,156 -0.03(-0.61%)
Dec 28, 2022 4.917 4.980 4.446 4.446 46,355 -0.53(-10.56%)
Dec 27, 2022 5.008 5.012 4.903 4.971 8,728 -0.03(-0.55%)
Dec 23, 2022 5.080 5.190 4.980 4.998 12,179 -0.08(-1.60%)
Dec 22, 2022 4.998 5.191 4.998 5.080 5,669 +0.08(+1.63%)
Dec 21, 2022 4.971 5.055 4.899 4.998 25,892 +0.02(+0.36%)
Dec 20, 2022 5.320 5.320 4.899 4.980 19,458 -0.07(-1.43%)
Dec 19, 2022 5.605 5.605 5.035 5.053 12,170 -0.29(-5.42%)
Dec 16, 2022 5.370 5.492 5.216 5.343 22,594 -0.03(-0.51%)
Dec 15, 2022 5.478 5.857 5.297 5.370 22,471 -0.14(-2.63%)
Dec 14, 2022 5.542 5.650 5.415 5.515 12,385 -0.08(-1.46%)
Dec 13, 2022 5.813 5.813 5.080 5.596 91,525 -0.10(-1.75%)
Dec 12, 2022 5.705 5.831 5.553 5.696 13,588 -0.01(-0.16%)
Dec 09, 2022 5.832 5.832 5.560 5.705 9,335 +0.04(+0.64%)
Dec 08, 2022 5.508 5.777 5.501 5.669 10,967 +0.25(+4.68%)
Dec 07, 2022 5.261 5.524 5.261 5.415 17,196 +0.07(+1.36%)
Dec 06, 2022 5.813 5.949 5.252 5.343 28,699 -0.45(-7.81%)
Dec 05, 2022 6.112 6.230 5.795 5.795 16,528 -0.36(-5.88%)
Dec 02, 2022 6.094 6.339 6.094 6.157 13,763 -0.05(-0.73%)
Dec 01, 2022 6.185 6.323 6.099 6.203 11,128 +0.00(+0.00%)
Nov 30, 2022 6.067 6.248 6.067 6.203 7,111 +0.09(+1.48%)
Nov 29, 2022 6.221 6.339 5.958 6.112 6,975 -0.10(-1.60%)
Nov 28, 2022 6.067 6.293 6.049 6.212 3,350 +0.00(+0.07%)
Nov 25, 2022 6.194 6.207 6.085 6.207 727 -0.07(-1.15%)
Nov 23, 2022 6.112 6.302 5.995 6.280 3,786 +0.28(+4.60%)
Nov 22, 2022 6.121 6.339 5.949 6.004 15,211 -0.01(-0.15%)
Nov 21, 2022 5.886 6.315 5.795 6.013 11,503 +0.19(+3.27%)
Nov 18, 2022 5.886 5.886 5.732 5.822 10,381 -0.11(-1.93%)
Nov 17, 2022 6.203 6.203 5.741 5.937 24,484 -0.18(-3.01%)
Nov 16, 2022 6.339 6.447 5.895 6.121 32,159 -0.13(-2.03%)
Nov 15, 2022 6.339 6.699 6.248 6.248 25,251 -0.24(-3.63%)
Nov 14, 2022 6.493 6.963 6.429 6.483 21,247 +0.00(+0.00%)
Nov 11, 2022 6.395 6.572 6.226 6.483 13,094 +0.19(+2.96%)
Nov 10, 2022 6.217 6.395 6.189 6.297 16,308 +0.08(+1.29%)
Nov 09, 2022 6.306 6.421 6.110 6.217 50,478 -0.08(-1.27%)
Nov 08, 2022 6.510 6.589 6.270 6.297 12,519 -0.12(-1.94%)
Nov 07, 2022 6.501 6.635 6.359 6.421 39,750 -0.42(-6.10%)
Nov 04, 2022 7.061 7.233 6.732 6.839 48,983 +0.17(+2.53%)
Nov 03, 2022 6.794 6.919 6.572 6.670 22,346 +0.00(+0.00%)
Nov 02, 2022 7.123 7.167 6.617 6.670 14,775 -0.50(-6.94%)
Nov 01, 2022 7.318 7.352 6.959 7.167 12,490 -0.21(-2.89%)
Oct 31, 2022 7.070 7.536 7.070 7.381 39,803 +0.26(+3.62%)
Oct 28, 2022 7.105 7.194 6.928 7.123 24,105 +0.02(+0.25%)
Oct 27, 2022 6.919 7.105 6.634 7.105 21,771 +0.36(+5.26%)
Oct 26, 2022 6.608 6.928 6.415 6.750 61,312 +0.66(+10.79%)
Oct 25, 2022 6.093 6.199 5.995 6.093 4,025 +0.06(+1.03%)
Oct 24, 2022 6.082 6.386 5.830 6.031 2,856 +0.01(+0.15%)
Oct 21, 2022 6.302 6.302 5.876 6.022 13,343 -0.22(-3.49%)
Oct 20, 2022 5.988 6.341 5.988 6.239 9,578 +0.06(+0.93%)
Oct 19, 2022 6.306 6.350 6.182 6.182 10,324 -0.14(-2.25%)
Oct 18, 2022 6.324 6.324 6.173 6.324 5,269 +0.07(+1.14%)
Oct 17, 2022 6.270 6.341 6.173 6.253 4,855 +0.11(+1.80%)
Oct 14, 2022 6.155 6.318 6.142 6.142 2,964 -0.02(-0.36%)
Oct 13, 2022 6.039 6.164 5.959 6.164 2,629 +0.16(+2.66%)
Oct 12, 2022 6.004 6.322 5.986 6.004 9,177 -0.25(-3.98%)
Oct 11, 2022 6.324 6.341 6.136 6.253 9,159 -0.21(-3.30%)
Oct 10, 2022 6.608 6.741 6.364 6.466 3,451 -0.20(-2.93%)
Oct 07, 2022 6.919 6.919 6.457 6.661 5,858 -0.27(-3.85%)
Oct 06, 2022 6.892 6.946 6.874 6.928 11,861 +0.12(+1.83%)
Oct 05, 2022 6.732 6.936 6.722 6.803 9,265 -0.03(-0.39%)
Oct 04, 2022 6.768 6.883 6.644 6.830 6,411 +0.16(+2.47%)
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.