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

Fat Brands Inc (NQ: FAT )

5.190 -0.230 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2020 4.754 4.754 4.754 61,331 +0.03(+0.68%)
Dec 30, 2020 4.898 4.930 4.610 4.722 61,331 -0.06(-1.34%)
Dec 29, 2020 5.162 5.193 4.594 4.786 68,229 -0.33(-6.41%)
Dec 28, 2020 5.114 5.299 4.866 5.114 241,362 +0.45(+9.59%)
Dec 24, 2020 4.631 5.593 4.412 4.666 564,457 -1.21(-20.54%)
Dec 23, 2020 6.000 6.000 5.705 5.873 46,419 -0.13(-2.13%)
Dec 22, 2020 6.080 6.080 5.657 6.000 62,139 -0.15(-2.47%)
Dec 21, 2020 5.913 6.448 5.841 6.152 141,193 +0.10(+1.72%)
Dec 18, 2020 5.913 6.064 5.641 6.048 99,750 -0.05(-0.79%)
Dec 17, 2020 6.064 6.136 5.857 6.096 72,359 -0.05(-0.78%)
Dec 16, 2020 5.905 6.144 5.803 6.144 92,301 +0.21(+3.50%)
Dec 15, 2020 5.984 6.072 5.801 5.937 137,118 -0.27(-4.38%)
Dec 14, 2020 5.992 6.472 5.969 6.208 304,532 -0.10(-1.52%)
Dec 11, 2020 6.887 8.957 5.753 6.304 5,210,030 +1.37(+27.73%)
Dec 10, 2020 4.878 4.950 4.858 4.935 5,018 -0.04(-0.77%)
Dec 09, 2020 4.842 5.225 4.842 4.974 45,819 -0.05(-1.03%)
Dec 08, 2020 5.090 5.090 4.842 5.026 10,873 -0.01(-0.16%)
Dec 07, 2020 4.706 5.034 4.706 5.034 26,491 +0.18(+3.62%)
Dec 04, 2020 4.674 4.914 4.626 4.858 25,031 +0.04(+0.83%)
Dec 03, 2020 4.930 4.930 4.794 4.818 14,260 -0.07(-1.47%)
Dec 02, 2020 5.132 5.132 4.562 4.890 15,166 +0.30(+6.43%)
Dec 01, 2020 4.820 5.010 4.514 4.594 62,013 -0.27(-5.58%)
Nov 30, 2020 5.017 5.306 4.762 4.866 26,257 -0.20(-3.94%)
Nov 27, 2020 5.489 5.527 4.914 5.066 20,776 -0.30(-5.60%)
Nov 25, 2020 5.122 5.381 5.098 5.366 35,419 +0.13(+2.54%)
Nov 24, 2020 4.794 5.313 4.647 5.233 86,388 +0.44(+9.17%)
Nov 23, 2020 4.642 4.977 4.582 4.794 79,377 +0.24(+5.26%)
Nov 20, 2020 4.450 4.670 4.450 4.554 8,385 +0.06(+1.33%)
Nov 19, 2020 4.510 4.754 4.394 4.494 53,435 +0.01(+0.27%)
Nov 18, 2020 4.466 4.634 4.442 4.482 12,370 +0.06(+1.45%)
Nov 17, 2020 4.498 4.554 4.402 4.418 17,125 -0.02(-0.54%)
Nov 16, 2020 4.474 4.634 4.434 4.442 13,909 -0.02(-0.54%)
Nov 13, 2020 4.426 4.466 4.414 4.466 5,632 +0.07(+1.64%)
Nov 12, 2020 4.402 4.634 4.378 4.394 16,700 -0.01(-0.18%)
Nov 11, 2020 4.658 4.666 4.211 4.402 36,245 -0.42(-8.62%)
Nov 10, 2020 4.546 4.922 4.323 4.818 34,175 +0.34(+7.68%)
Nov 09, 2020 4.754 4.754 4.315 4.474 36,563 +0.00(+0.00%)
Nov 06, 2020 4.562 4.562 4.434 4.474 8,010 +0.04(+0.90%)
Nov 05, 2020 4.418 4.546 4.363 4.434 16,127 +0.06(+1.28%)
Nov 04, 2020 4.394 4.394 4.295 4.378 4,509 +0.06(+1.48%)
Nov 03, 2020 4.083 4.423 4.083 4.315 8,896 -0.12(-2.75%)
Nov 02, 2020 4.067 4.465 4.067 4.437 5,357 +0.12(+2.83%)
Oct 30, 2020 4.474 4.474 4.219 4.315 11,389 -0.16(-3.57%)
Oct 29, 2020 4.410 4.474 4.335 4.474 11,743 -0.01(-0.27%)
Oct 28, 2020 4.275 4.486 4.203 4.486 38,665 +0.21(+4.95%)
Oct 27, 2020 4.267 4.474 4.168 4.275 32,348 -0.04(-0.93%)
Oct 26, 2020 4.458 5.090 4.235 4.315 254,366 -0.15(-3.40%)
Oct 23, 2020 4.426 4.594 4.394 4.466 12,515 +0.01(+0.18%)
Oct 22, 2020 4.442 4.714 4.434 4.458 47,528 -0.05(-1.06%)
Oct 21, 2020 4.506 4.546 4.394 4.506 9,653 +0.00(+0.00%)
Oct 20, 2020 4.474 4.522 4.283 4.506 18,793 +0.03(+0.71%)
Oct 19, 2020 4.355 4.714 4.355 4.474 36,797 +0.04(+0.90%)
Oct 16, 2020 4.402 4.474 4.275 4.434 22,027 +0.12(+2.83%)
Oct 15, 2020 4.490 4.578 4.219 4.312 28,141 -0.18(-3.96%)
Oct 14, 2020 4.482 4.578 4.195 4.490 54,274 -0.22(-4.75%)
Oct 13, 2020 4.666 5.034 4.666 4.714 103,039 -0.30(-5.90%)
Oct 12, 2020 4.714 5.185 4.227 5.010 231,162 +0.89(+21.51%)
Oct 09, 2020 4.167 4.167 4.011 4.123 10,763 +0.04(+0.98%)
Oct 08, 2020 4.195 4.195 4.067 4.083 8,833 -0.01(-0.20%)
Oct 07, 2020 4.019 4.173 3.995 4.091 24,909 +0.15(+3.73%)
Oct 06, 2020 4.323 4.323 3.763 3.944 59,742 -0.38(-8.76%)
Oct 05, 2020 4.450 4.450 4.259 4.323 10,933 -0.09(-1.99%)
Oct 02, 2020 4.514 4.514 4.235 4.410 30,287 -0.11(-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.