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 UNCHANGED
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 (%)
Feb 28, 2022 6.536 6.733 6.202 6.313 28,588 -0.12(-1.86%)
Feb 25, 2022 6.253 6.500 6.108 6.433 22,003 +0.39(+6.37%)
Feb 24, 2022 6.425 6.735 5.876 6.048 53,108 -0.76(-11.19%)
Feb 23, 2022 6.810 6.956 6.575 6.810 43,410 -0.16(-2.33%)
Feb 22, 2022 8.138 8.138 6.056 6.973 205,156 -2.07(-22.92%)
Feb 18, 2022 9.046 0 -0.13(-1.45%)
Feb 17, 2022 9.354 9.423 9.179 9.179 4,551 -0.46(-4.76%)
Feb 16, 2022 9.577 9.701 9.294 9.637 9,629 +0.15(+1.53%)
Feb 15, 2022 9.354 9.534 8.849 9.491 6,802 +0.25(+2.69%)
Feb 14, 2022 9.389 9.714 9.140 9.243 17,829 -0.16(-1.73%)
Feb 11, 2022 9.507 9.736 9.270 9.406 17,688 -0.08(-0.80%)
Feb 10, 2022 9.143 9.497 9.143 9.482 9,926 +0.38(+4.19%)
Feb 09, 2022 9.246 9.427 8.787 9.101 36,305 -0.15(-1.65%)
Feb 08, 2022 9.101 9.253 9.076 9.253 7,664 +0.24(+2.63%)
Feb 07, 2022 8.986 9.101 8.986 9.016 12,578 +0.10(+1.14%)
Feb 04, 2022 8.745 9.101 8.297 8.915 41,865 +0.24(+2.73%)
Feb 03, 2022 8.491 8.678 21,845 +0.04(+0.49%)
Feb 02, 2022 8.728 9.059 8.483 8.635 12,981 -0.12(-1.36%)
Feb 01, 2022 8.940 9.059 8.737 8.754 4,253 +0.11(+1.28%)
Jan 28, 2022 9.084 9.084 8.508 8.644 9,506 +0.02(+0.20%)
Jan 27, 2022 8.845 9.169 8.627 8.627 3,403 -0.09(-1.07%)
Jan 26, 2022 8.805 8.974 8.610 8.720 10,901 -0.08(-0.96%)
Jan 25, 2022 8.534 9.008 8.534 8.805 6,050 -0.08(-0.93%)
Jan 24, 2022 8.488 8.965 7.704 8.888 35,979 +0.20(+2.32%)
Jan 21, 2022 8.711 9.219 8.635 8.686 17,850 -0.29(-3.25%)
Jan 20, 2022 9.236 9.465 8.974 8.978 7,423 -0.20(-2.17%)
Jan 19, 2022 9.219 9.490 9.059 9.177 6,912 -0.18(-1.89%)
Jan 18, 2022 9.355 9.550 9.050 9.354 15,500 -0.16(-1.70%)
Jan 14, 2022 9.516 0 +0.20(+2.18%)
Jan 13, 2022 9.075 9.313 9.001 9.313 6,327 +0.17(+1.85%)
Jan 12, 2022 9.355 9.635 8.951 9.143 14,037 -0.04(-0.46%)
Jan 11, 2022 9.048 9.465 9.009 9.186 14,312 -0.06(-0.64%)
Jan 10, 2022 9.313 9.473 8.901 9.245 16,535 -0.10(-1.09%)
Jan 07, 2022 9.609 9.914 9.253 9.346 17,351 -0.55(-5.56%)
Jan 06, 2022 9.550 10.04 9.504 9.897 56,057 +0.43(+4.56%)
Jan 05, 2022 9.609 9.736 9.258 9.465 23,777 -0.10(-1.06%)
Jan 04, 2022 9.313 9.583 9.279 9.567 45,595 +0.34(+3.72%)
Jan 03, 2022 9.304 9.313 8.813 9.224 21,652 +0.26(+2.88%)
Dec 31, 2021 8.864 9.186 8.816 8.965 10,206 -0.13(-1.40%)
Dec 30, 2021 9.053 9.101 8.638 9.092 6,641 +0.04(+0.47%)
Dec 29, 2021 8.720 9.101 8.720 9.050 17,838 +0.31(+3.59%)
Dec 28, 2021 8.754 8.754 8.288 8.737 14,580 -0.01(-0.10%)
Dec 27, 2021 8.551 8.754 8.294 8.745 20,042 +0.32(+3.82%)
Dec 23, 2021 8.259 8.593 8.259 8.424 12,095 -0.04(-0.50%)
Dec 22, 2021 8.364 8.466 8.220 8.466 20,467 +0.28(+3.41%)
Dec 21, 2021 7.823 8.356 7.755 8.187 23,458 +0.57(+7.44%)
Dec 20, 2021 7.763 7.929 7.408 7.619 7,349 -0.38(-4.76%)
Dec 17, 2021 7.458 8.101 7.458 8.000 21,504 +0.42(+5.59%)
Dec 16, 2021 7.983 8.060 7.450 7.577 16,534 -0.47(-5.79%)
Dec 15, 2021 7.721 8.237 7.399 8.043 23,624 +0.27(+3.49%)
Dec 14, 2021 8.297 8.644 7.577 7.772 152,838 -0.59(-7.08%)
Dec 13, 2021 8.695 8.872 8.263 8.364 26,272 -0.43(-4.91%)
Dec 10, 2021 8.771 9.059 8.652 8.796 21,534 -0.03(-0.29%)
Dec 09, 2021 8.661 8.974 8.503 8.822 13,737 +0.03(+0.29%)
Dec 08, 2021 8.805 8.838 8.639 8.796 24,843 +0.01(+0.10%)
Dec 07, 2021 8.631 8.931 8.525 8.788 21,853 +0.37(+4.43%)
Dec 06, 2021 8.220 8.559 8.051 8.415 21,685 +0.37(+4.63%)
Dec 03, 2021 8.178 9.093 8.043 8.043 16,113 -0.08(-0.94%)
Dec 02, 2021 7.958 8.246 7.924 8.119 34,081 +0.08(+0.95%)
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.