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

Fat Brands Inc (NQ: FAT )

5.430 -0.030 (-0.54%)
Streaming Delayed Price Updated: 12:51 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 29, 2023 5.804 5.843 5.660 5.814 38,746 +0.01(+0.25%)
Dec 28, 2023 5.938 6.015 5.766 5.799 23,542 -0.18(-2.97%)
Dec 27, 2023 6.006 6.091 5.977 5.977 7,733 -0.11(-1.73%)
Dec 26, 2023 6.102 6.174 5.958 6.082 14,042 +0.02(+0.31%)
Dec 22, 2023 5.929 6.135 5.929 6.063 34,067 +0.06(+0.96%)
Dec 21, 2023 6.015 6.289 5.977 6.006 9,651 -0.19(-3.10%)
Dec 20, 2023 6.284 6.313 6.130 6.198 18,476 -0.04(-0.62%)
Dec 19, 2023 6.245 6.245 5.929 6.236 33,339 +0.10(+1.56%)
Dec 18, 2023 6.044 6.236 5.996 6.140 46,062 +0.21(+3.56%)
Dec 15, 2023 5.766 6.020 5.739 5.929 36,475 +0.24(+4.22%)
Dec 14, 2023 5.660 5.761 5.660 5.689 14,548 +0.09(+1.54%)
Dec 13, 2023 5.382 5.697 5.382 5.603 13,563 +0.23(+4.29%)
Dec 12, 2023 5.631 5.631 5.372 5.372 9,587 -0.28(-5.03%)
Dec 11, 2023 5.660 5.723 5.497 5.657 19,986 -0.10(-1.72%)
Dec 08, 2023 5.641 5.756 5.566 5.756 17,950 +0.06(+1.10%)
Dec 07, 2023 5.651 5.737 5.651 5.694 24,671 +0.04(+0.76%)
Dec 06, 2023 5.660 5.727 5.633 5.651 7,712 +0.01(+0.17%)
Dec 05, 2023 5.766 5.804 5.641 5.641 8,667 -0.07(-1.18%)
Dec 04, 2023 5.756 5.862 5.671 5.708 33,045 +0.00(+0.00%)
Dec 01, 2023 5.631 5.747 5.564 5.708 9,430 +0.14(+2.59%)
Nov 30, 2023 5.545 5.756 5.545 5.564 9,477 -0.04(-0.68%)
Nov 29, 2023 5.708 5.756 5.564 5.603 18,057 -0.03(-0.47%)
Nov 28, 2023 5.660 5.670 5.622 5.629 5,066 +0.01(+0.13%)
Nov 27, 2023 5.660 5.675 5.584 5.622 8,165 -0.04(-0.68%)
Nov 24, 2023 5.612 5.675 5.564 5.660 2,222 +0.04(+0.68%)
Nov 22, 2023 5.641 5.699 5.612 5.622 3,374 -0.04(-0.68%)
Nov 21, 2023 5.737 5.737 5.555 5.660 12,700 -0.05(-0.84%)
Nov 20, 2023 5.622 5.840 5.622 5.708 9,147 -0.09(-1.49%)
Nov 17, 2023 5.843 5.881 5.612 5.795 9,766 +0.07(+1.17%)
Nov 16, 2023 5.804 5.870 5.697 5.727 9,913 -0.09(-1.49%)
Nov 15, 2023 5.862 5.986 5.804 5.814 11,802 -0.07(-1.14%)
Nov 14, 2023 5.775 6.061 5.775 5.881 28,098 -0.09(-1.59%)
Nov 13, 2023 6.193 6.193 5.864 5.976 9,274 -0.06(-0.95%)
Nov 10, 2023 6.052 6.071 5.780 6.033 20,040 +0.10(+1.74%)
Nov 09, 2023 5.967 6.089 5.902 5.930 4,811 -0.04(-0.63%)
Nov 08, 2023 6.024 6.033 5.963 5.967 5,581 -0.03(-0.47%)
Nov 07, 2023 5.977 6.063 5.930 5.996 6,282 +0.07(+1.11%)
Nov 06, 2023 6.052 6.071 5.780 5.930 20,840 -0.09(-1.56%)
Nov 03, 2023 5.827 6.099 5.827 6.024 11,364 +0.11(+1.90%)
Nov 02, 2023 5.911 5.911 5.714 5.911 17,636 +0.23(+4.13%)
Nov 01, 2023 5.977 5.977 5.480 5.677 8,895 -0.12(-2.10%)
Oct 31, 2023 5.986 6.099 5.469 5.799 19,842 +0.25(+4.59%)
Oct 30, 2023 5.573 5.989 5.298 5.544 22,988 +0.14(+2.59%)
Oct 27, 2023 5.855 5.864 5.367 5.404 19,113 -0.30(-5.26%)
Oct 26, 2023 5.442 6.099 5.442 5.705 30,169 +0.16(+2.88%)
Oct 25, 2023 5.648 5.695 5.292 5.545 19,081 -0.02(-0.42%)
Oct 24, 2023 5.611 5.788 5.545 5.569 9,974 -0.01(-0.25%)
Oct 23, 2023 6.033 6.052 5.583 5.583 48,757 -0.49(-8.04%)
Oct 20, 2023 6.146 6.362 5.902 6.071 14,093 -0.11(-1.82%)
Oct 19, 2023 6.315 6.455 6.146 6.183 31,981 -0.10(-1.64%)
Oct 18, 2023 6.380 6.568 6.286 6.286 18,749 -0.02(-0.30%)
Oct 17, 2023 6.380 6.577 6.286 6.305 16,678 -0.07(-1.03%)
Oct 16, 2023 6.352 6.455 6.268 6.371 8,389 -0.09(-1.45%)
Oct 13, 2023 6.230 6.465 6.099 6.465 27,583 +0.33(+5.43%)
Oct 12, 2023 6.193 6.193 6.099 6.132 15,179 +0.02(+0.38%)
Oct 11, 2023 6.193 6.230 5.962 6.108 15,557 -0.01(-0.23%)
Oct 10, 2023 5.902 6.305 5.902 6.122 3,781 +0.15(+2.43%)
Oct 09, 2023 6.061 6.221 5.906 5.977 15,032 -0.09(-1.55%)
Oct 06, 2023 6.080 6.324 6.061 6.071 14,632 -0.08(-1.37%)
Oct 05, 2023 6.165 6.390 6.005 6.155 34,236 +0.02(+0.31%)
Oct 04, 2023 6.277 6.277 5.874 6.136 10,816 +0.06(+0.93%)
Oct 03, 2023 6.014 6.286 5.892 6.080 9,620 -0.07(-1.07%)
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.