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

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 4.855 4.920 4.781 4.912 5,933 +0.14(+2.90%)
Feb 27, 2019 4.772 4.835 4.772 4.773 556 +0.02(+0.36%)
Feb 26, 2019 4.896 4.896 4.756 4.756 615 -0.05(-1.02%)
Feb 25, 2019 4.756 4.896 4.756 4.805 4,603 +0.02(+0.51%)
Feb 22, 2019 4.863 4.863 4.715 4.781 3,170 -0.02(-0.34%)
Feb 21, 2019 4.748 4.797 4.715 4.797 2,384 +0.21(+4.46%)
Feb 20, 2019 4.897 4.897 4.592 4.592 970 -0.31(-6.36%)
Feb 19, 2019 4.920 4.920 4.789 4.904 2,531 +0.07(+1.53%)
Feb 15, 2019 4.920 4.920 4.732 4.830 10,975 +0.02(+0.51%)
Feb 14, 2019 4.821 4.821 4.719 4.805 4,482 -0.02(-0.33%)
Feb 13, 2019 4.661 4.821 4.631 4.821 2,308 +0.20(+4.35%)
Feb 12, 2019 4.645 4.677 4.596 4.621 11,913 +0.00(+0.00%)
Feb 11, 2019 4.379 4.653 4.379 4.621 17,246 +0.24(+5.50%)
Feb 08, 2019 4.363 4.460 4.154 4.379 8,835 -0.07(-1.50%)
Feb 07, 2019 4.355 4.491 4.331 4.446 5,969 -0.09(-1.89%)
Feb 06, 2019 4.733 4.862 4.283 4.532 30,255 -0.21(-4.41%)
Feb 05, 2019 4.829 4.829 4.661 4.741 19,778 -0.18(-3.59%)
Feb 04, 2019 4.819 4.942 4.732 4.918 7,775 +0.28(+6.06%)
Feb 01, 2019 4.251 5.199 4.251 4.637 83,378 +0.45(+10.75%)
Jan 31, 2019 4.162 4.260 4.018 4.187 10,747 +0.02(+0.58%)
Jan 30, 2019 4.307 4.339 4.162 4.162 10,724 -0.18(-4.07%)
Jan 29, 2019 4.398 4.398 4.339 4.339 8,148 -0.08(-1.82%)
Jan 28, 2019 4.428 4.428 4.420 4.420 1,826 +0.03(+0.73%)
Jan 25, 2019 4.428 4.436 4.339 4.387 3,608 +0.05(+1.11%)
Jan 24, 2019 4.460 4.460 4.339 4.339 2,069 -0.02(-0.37%)
Jan 23, 2019 4.556 4.556 4.355 4.355 7,979 -0.29(-6.23%)
Jan 22, 2019 4.621 4.645 4.556 4.645 2,080 +0.02(+0.52%)
Jan 18, 2019 4.428 4.685 4.339 4.621 12,942 +0.10(+2.13%)
Jan 17, 2019 4.490 4.765 4.486 4.524 5,744 +0.06(+1.44%)
Jan 16, 2019 4.662 4.662 4.460 4.460 2,366 -0.02(-0.47%)
Jan 15, 2019 4.701 4.704 4.379 4.481 4,752 -0.10(-2.17%)
Jan 14, 2019 4.629 4.661 4.576 4.580 3,014 +0.10(+2.15%)
Jan 11, 2019 4.323 4.621 4.323 4.484 8,960 +0.06(+1.45%)
Jan 10, 2019 4.355 4.598 4.329 4.420 9,539 +0.13(+3.03%)
Jan 09, 2019 4.180 4.379 4.171 4.290 8,650 +0.11(+2.66%)
Jan 08, 2019 4.235 4.323 4.058 4.179 16,520 +0.16(+4.00%)
Jan 07, 2019 4.058 4.452 4.018 4.018 17,916 -0.04(-0.99%)
Jan 04, 2019 3.978 4.074 3.937 4.058 2,737 +0.05(+1.20%)
Jan 03, 2019 3.946 4.034 3.897 4.010 2,700 -0.18(-4.41%)
Jan 02, 2019 3.809 4.195 3.616 4.195 11,834 +0.42(+11.06%)
Dec 31, 2018 3.994 4.018 3.737 3.777 34,471 -0.17(-4.28%)
Dec 28, 2018 3.793 4.146 3.793 3.946 21,404 +0.08(+2.08%)
Dec 27, 2018 3.986 4.002 3.865 3.865 19,135 -0.15(-3.80%)
Dec 26, 2018 4.219 4.339 3.789 4.018 32,756 -0.52(-11.50%)
Dec 24, 2018 3.897 4.540 3.897 4.540 14,435 +0.38(+9.07%)
Dec 21, 2018 4.074 4.162 3.873 4.162 19,662 +0.04(+0.97%)
Dec 20, 2018 4.042 4.259 4.018 4.122 38,148 -0.21(-4.82%)
Dec 19, 2018 4.291 4.532 4.050 4.331 13,981 -0.03(-0.74%)
Dec 18, 2018 4.428 4.821 4.275 4.363 5,593 +0.02(+0.37%)
Dec 17, 2018 4.604 4.604 4.026 4.347 21,472 -0.20(-4.50%)
Dec 14, 2018 4.139 4.556 4.138 4.552 8,213 +0.38(+9.15%)
Dec 13, 2018 4.339 4.420 3.702 4.171 57,030 -0.17(-3.89%)
Dec 12, 2018 4.681 4.681 4.339 4.339 3,540 -0.09(-2.00%)
Dec 11, 2018 4.428 4.528 4.275 4.428 23,768 +0.10(+2.32%)
Dec 10, 2018 4.259 4.327 4.151 4.327 7,861 +0.07(+1.60%)
Dec 07, 2018 4.524 4.524 4.259 4.259 22,897 -0.16(-3.64%)
Dec 06, 2018 4.516 4.540 4.420 4.420 15,585 -0.14(-3.17%)
Dec 04, 2018 4.179 4.604 4.179 4.564 11,200 +0.02(+0.47%)
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.