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

Fat Brands Inc (NQ: FAT )

5.530 +0.070 (+1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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 4.261 4.438 4.173 4.365 17,292 +0.06(+1.37%)
Dec 29, 2022 4.350 4.429 4.200 4.306 24,792 -0.03(-0.61%)
Dec 28, 2022 4.791 4.853 4.332 4.332 47,575 -0.51(-10.56%)
Dec 27, 2022 4.879 4.884 4.778 4.844 8,958 -0.03(-0.55%)
Dec 23, 2022 4.950 5.057 4.853 4.870 12,500 -0.08(-1.60%)
Dec 22, 2022 4.870 5.058 4.870 4.950 5,818 +0.08(+1.63%)
Dec 21, 2022 4.844 4.925 4.773 4.870 26,573 +0.02(+0.36%)
Dec 20, 2022 5.183 5.183 4.773 4.853 19,970 -0.07(-1.43%)
Dec 19, 2022 5.461 5.461 4.906 4.923 12,491 -0.28(-5.42%)
Dec 16, 2022 5.232 5.351 5.082 5.206 23,189 -0.03(-0.51%)
Dec 15, 2022 5.338 5.707 5.161 5.232 23,062 -0.14(-2.63%)
Dec 14, 2022 5.400 5.506 5.276 5.373 12,711 -0.08(-1.46%)
Dec 13, 2022 5.664 5.664 4.950 5.453 93,934 -0.10(-1.75%)
Dec 12, 2022 5.558 5.682 5.410 5.550 13,946 -0.01(-0.16%)
Dec 09, 2022 5.682 5.682 5.417 5.558 9,580 +0.04(+0.64%)
Dec 08, 2022 5.366 5.629 5.360 5.523 11,255 +0.25(+4.68%)
Dec 07, 2022 5.126 5.382 5.126 5.276 17,649 +0.07(+1.36%)
Dec 06, 2022 5.664 5.797 5.117 5.206 29,454 -0.44(-7.81%)
Dec 05, 2022 5.955 6.070 5.647 5.647 16,963 -0.35(-5.88%)
Dec 02, 2022 5.938 6.176 5.938 6.000 14,125 -0.04(-0.73%)
Dec 01, 2022 6.026 6.161 5.942 6.044 11,421 +0.00(+0.00%)
Nov 30, 2022 5.911 6.088 5.911 6.044 7,299 +0.09(+1.48%)
Nov 29, 2022 6.061 6.176 5.806 5.955 7,158 -0.10(-1.60%)
Nov 28, 2022 5.911 6.132 5.894 6.053 3,438 +0.00(+0.07%)
Nov 25, 2022 6.035 6.048 5.929 6.048 746 -0.07(-1.15%)
Nov 23, 2022 5.955 6.140 5.841 6.119 3,886 +0.27(+4.60%)
Nov 22, 2022 5.964 6.176 5.797 5.850 15,611 -0.01(-0.15%)
Nov 21, 2022 5.735 6.153 5.647 5.858 11,806 +0.19(+3.27%)
Nov 18, 2022 5.735 5.735 5.585 5.673 10,655 -0.11(-1.93%)
Nov 17, 2022 6.044 6.044 5.594 5.785 25,128 -0.18(-3.01%)
Nov 16, 2022 6.176 6.282 5.744 5.964 33,005 -0.12(-2.03%)
Nov 15, 2022 6.176 6.527 6.088 6.088 25,916 -0.23(-3.63%)
Nov 14, 2022 6.326 6.785 6.264 6.317 21,806 +0.00(+0.00%)
Nov 11, 2022 6.231 6.404 6.066 6.317 13,439 +0.18(+2.96%)
Nov 10, 2022 6.058 6.231 6.030 6.136 16,737 +0.08(+1.29%)
Nov 09, 2022 6.144 6.257 5.954 6.058 51,806 -0.08(-1.27%)
Nov 08, 2022 6.343 6.420 6.110 6.136 12,848 -0.12(-1.94%)
Nov 07, 2022 6.335 6.465 6.196 6.257 40,796 -0.41(-6.10%)
Nov 04, 2022 6.880 7.048 6.560 6.663 50,272 +0.16(+2.53%)
Nov 03, 2022 6.620 6.741 6.404 6.499 22,934 +0.00(+0.00%)
Nov 02, 2022 6.940 6.984 6.447 6.499 15,164 -0.48(-6.94%)
Nov 01, 2022 7.131 7.164 6.781 6.984 12,818 -0.21(-2.89%)
Oct 31, 2022 6.888 7.343 6.888 7.191 40,850 +0.25(+3.62%)
Oct 28, 2022 6.923 7.010 6.750 6.940 24,739 +0.02(+0.25%)
Oct 27, 2022 6.741 6.923 6.464 6.923 22,344 +0.35(+5.26%)
Oct 26, 2022 6.438 6.750 6.250 6.577 62,926 +0.64(+10.79%)
Oct 25, 2022 5.936 6.040 5.841 5.936 4,131 +0.06(+1.03%)
Oct 24, 2022 5.926 6.222 5.680 5.876 2,931 +0.01(+0.15%)
Oct 21, 2022 6.141 6.141 5.725 5.867 13,694 -0.21(-3.49%)
Oct 20, 2022 5.834 6.179 5.834 6.079 9,830 +0.06(+0.93%)
Oct 19, 2022 6.144 6.187 6.023 6.023 10,596 -0.14(-2.25%)
Oct 18, 2022 6.161 6.161 6.014 6.161 5,408 +0.07(+1.14%)
Oct 17, 2022 6.110 6.179 6.014 6.092 4,982 +0.11(+1.80%)
Oct 14, 2022 5.997 6.156 5.984 5.984 3,042 -0.02(-0.36%)
Oct 13, 2022 5.885 6.006 5.807 6.006 2,698 +0.16(+2.66%)
Oct 12, 2022 5.850 6.160 5.833 5.850 9,419 -0.24(-3.98%)
Oct 11, 2022 6.161 6.179 5.979 6.092 9,400 -0.21(-3.30%)
Oct 10, 2022 6.438 6.568 6.200 6.300 3,541 -0.19(-2.93%)
Oct 07, 2022 6.741 6.741 6.291 6.490 6,012 -0.26(-3.85%)
Oct 06, 2022 6.715 6.768 6.698 6.750 12,173 +0.12(+1.83%)
Oct 05, 2022 6.560 6.759 6.550 6.629 9,509 -0.03(-0.39%)
Oct 04, 2022 6.594 6.707 6.473 6.655 6,579 +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.