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 (%)
Mar 29, 2018 5.345 5.345 5.345 0 +0.01(+0.20%)
Mar 28, 2018 5.528 5.575 5.326 5.334 9,793 -0.14(-2.56%)
Mar 27, 2018 5.268 5.489 5.084 5.474 7,812 +0.21(+4.03%)
Mar 26, 2018 5.336 5.336 5.262 5.262 1,870 +0.03(+0.48%)
Mar 23, 2018 5.237 5.237 5.183 5.237 1,157 -0.11(-2.14%)
Mar 22, 2018 5.343 5.352 5.107 5.352 13,963 +0.09(+1.74%)
Mar 21, 2018 5.217 5.260 5.084 5.260 13,662 +0.14(+2.69%)
Mar 20, 2018 5.138 5.222 5.122 5.122 13,264 -0.10(-1.90%)
Mar 19, 2018 5.275 5.275 5.123 5.222 2,479 -0.05(-1.02%)
Mar 16, 2018 5.287 5.287 5.136 5.275 15,528 +0.15(+2.83%)
Mar 15, 2018 5.213 5.213 5.130 5.130 10,741 -0.02(-0.33%)
Mar 14, 2018 5.233 5.233 5.126 5.147 4,738 -0.17(-3.14%)
Mar 13, 2018 5.344 5.344 5.129 5.313 8,733 +0.10(+1.91%)
Mar 12, 2018 5.245 5.298 5.141 5.214 21,280 -0.08(-1.45%)
Mar 09, 2018 5.199 5.344 5.182 5.290 10,324 -0.03(-0.57%)
Mar 08, 2018 5.352 5.352 5.206 5.321 13,921 +0.05(+0.87%)
Mar 07, 2018 5.612 5.672 5.160 5.275 60,648 -0.31(-5.48%)
Mar 06, 2018 5.902 5.909 5.466 5.581 42,533 -0.32(-5.44%)
Mar 05, 2018 5.986 6.254 5.497 5.902 67,051 -0.02(-0.26%)
Mar 02, 2018 6.040 6.141 5.780 5.917 36,271 -0.35(-5.61%)
Mar 01, 2018 6.116 6.468 6.086 6.269 23,333 +0.15(+2.50%)
Feb 28, 2018 6.053 6.223 6.053 6.116 19,095 -0.01(-0.12%)
Feb 27, 2018 6.040 6.338 6.040 6.124 5,965 +0.15(+2.43%)
Feb 26, 2018 6.147 6.483 5.940 5.979 11,790 -0.10(-1.64%)
Feb 23, 2018 6.177 6.177 5.887 6.078 10,613 -0.02(-0.25%)
Feb 22, 2018 6.216 6.536 6.078 6.093 43,365 -0.01(-0.13%)
Feb 21, 2018 6.231 6.231 6.001 6.101 11,021 -0.09(-1.45%)
Feb 20, 2018 6.154 6.231 6.154 6.191 5,659 +0.04(+0.72%)
Feb 16, 2018 6.147 6.147 6.147 0 +0.01(+0.12%)
Feb 15, 2018 6.873 6.873 6.116 6.139 27,813 -0.03(-0.50%)
Feb 14, 2018 6.223 6.678 6.170 6.170 995 -0.29(-4.48%)
Feb 13, 2018 6.116 6.498 6.116 6.459 12,989 +0.15(+2.41%)
Feb 12, 2018 6.422 6.686 6.307 6.307 5,909 +0.19(+3.13%)
Feb 09, 2018 6.651 6.881 6.116 6.116 55,487 -0.22(-3.50%)
Feb 08, 2018 6.498 6.766 6.327 6.338 19,380 +0.11(+1.72%)
Feb 07, 2018 6.216 6.338 5.871 6.231 11,535 -0.18(-2.86%)
Feb 06, 2018 6.376 6.552 6.346 6.414 12,161 -0.13(-1.99%)
Feb 05, 2018 6.116 7.644 6.116 6.544 16,780 +0.29(+4.65%)
Feb 02, 2018 6.131 6.254 6.116 6.254 10,863 +0.00(+0.00%)
Feb 01, 2018 6.200 6.560 6.193 6.254 8,376 +0.05(+0.74%)
Jan 31, 2018 6.193 6.453 6.116 6.208 27,829 -0.25(-3.91%)
Jan 30, 2018 6.330 6.460 6.124 6.460 18,594 +0.13(+2.05%)
Jan 29, 2018 6.646 6.735 6.323 6.330 20,157 -0.17(-2.59%)
Jan 26, 2018 6.513 6.552 6.422 6.498 12,338 -0.23(-3.41%)
Jan 25, 2018 6.575 6.728 6.498 6.728 9,990 +0.02(+0.34%)
Jan 24, 2018 6.533 6.711 6.533 6.705 4,712 +0.16(+2.45%)
Jan 23, 2018 6.500 6.840 6.500 6.544 10,139 -0.12(-1.86%)
Jan 22, 2018 6.690 6.723 6.659 6.669 3,971 -0.09(-1.33%)
Jan 19, 2018 6.919 6.919 6.586 6.758 11,128 -0.17(-2.41%)
Jan 18, 2018 6.804 7.034 6.789 6.925 10,188 +0.01(+0.20%)
Jan 17, 2018 7.171 7.192 6.766 6.911 34,383 -0.41(-5.54%)
Jan 16, 2018 7.416 7.485 7.110 7.316 24,391 -0.09(-1.24%)
Jan 12, 2018 7.408 7.408 7.408 0 -0.24(-3.10%)
Jan 11, 2018 7.500 7.783 6.949 7.645 64,517 +0.05(+0.62%)
Jan 10, 2018 7.569 7.598 7.569 7.598 6,541 -0.05(-0.71%)
Jan 09, 2018 7.454 8.025 7.454 7.653 24,331 +0.23(+3.09%)
Jan 08, 2018 7.339 8.754 7.339 7.423 112,762 +0.08(+1.15%)
Jan 05, 2018 8.027 8.027 7.186 7.339 28,663 -0.38(-4.95%)
Jan 04, 2018 7.057 8.180 7.031 7.722 60,993 +0.58(+8.14%)
Jan 03, 2018 7.064 7.401 6.965 7.141 33,375 +0.01(+0.11%)
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.