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

Fat Brands Inc (NQ: FAT )

7.360 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 5.025 5.096 5.017 5.085 7,806 +0.02(+0.41%)
Jul 30, 2018 5.119 5.119 4.961 5.064 3,108 +0.05(+0.94%)
Jul 27, 2018 5.080 5.175 4.922 5.017 12,151 -0.16(-3.05%)
Jul 26, 2018 5.135 5.218 5.078 5.175 27,883 -0.00(-0.00%)
Jul 25, 2018 5.143 5.293 5.064 5.175 11,722 -0.13(-2.38%)
Jul 24, 2018 5.321 5.435 5.175 5.301 4,706 +0.12(+2.29%)
Jul 23, 2018 5.277 5.412 5.159 5.183 2,491 -0.01(-0.15%)
Jul 20, 2018 4.900 5.206 4.900 5.190 8,482 +0.00(+0.00%)
Jul 19, 2018 5.285 5.285 5.096 5.190 7,846 +0.09(+1.86%)
Jul 18, 2018 4.898 5.096 4.898 5.096 2,382 -0.04(-0.77%)
Jul 17, 2018 5.151 5.293 5.135 5.135 7,792 +0.33(+6.82%)
Jul 16, 2018 5.388 5.388 4.807 4.807 20,890 -0.46(-8.78%)
Jul 13, 2018 5.197 5.301 5.156 5.270 6,988 -0.10(-1.91%)
Jul 12, 2018 5.625 5.317 5.372 7,580 -0.15(-2.70%)
Jul 11, 2018 5.356 5.521 5.333 5.521 10,541 +0.24(+4.63%)
Jul 10, 2018 5.420 5.420 5.238 5.277 7,579 -0.04(-0.66%)
Jul 09, 2018 5.909 5.952 5.238 5.313 35,559 -0.61(-10.34%)
Jul 06, 2018 6.036 6.036 5.925 5.925 626 -0.12(-2.02%)
Jul 05, 2018 6.064 6.091 6.044 6.048 4,532 +0.14(+2.34%)
Jul 03, 2018 5.909 5.909 5.909 0 +0.00(+0.00%)
Jul 02, 2018 5.964 5.964 5.884 5.909 2,248 -0.00(-0.00%)
Jun 29, 2018 5.855 5.909 5.855 5.909 3,087 +0.08(+1.33%)
Jun 28, 2018 5.863 5.930 5.832 5.832 17,606 -0.01(-0.13%)
Jun 27, 2018 5.832 5.953 5.832 5.839 8,746 +0.12(+2.18%)
Jun 26, 2018 5.987 5.987 5.692 5.715 12,466 -0.28(-4.67%)
Jun 25, 2018 6.143 6.220 5.893 5.995 4,856 -0.23(-3.63%)
Jun 22, 2018 5.917 6.220 5.668 6.220 14,709 +0.32(+5.40%)
Jun 21, 2018 6.158 6.158 5.832 5.902 15,689 -0.29(-4.73%)
Jun 20, 2018 6.065 6.204 6.065 6.194 8,957 +0.09(+1.48%)
Jun 19, 2018 6.088 6.197 6.073 6.104 8,737 -0.08(-1.26%)
Jun 18, 2018 6.158 6.182 6.073 6.182 16,015 +0.04(+0.63%)
Jun 15, 2018 6.158 5.917 6.143 17,682 +0.23(+3.81%)
Jun 14, 2018 6.166 6.282 5.793 5.917 48,414 -0.31(-4.99%)
Jun 13, 2018 5.707 6.228 5.707 6.228 5,191 +0.43(+7.37%)
Jun 12, 2018 5.676 5.816 5.676 5.801 6,823 -0.02(-0.27%)
Jun 11, 2018 5.552 5.816 5.540 5.816 22,077 +0.27(+4.96%)
Jun 08, 2018 5.629 5.633 5.468 5.541 3,639 -0.09(-1.56%)
Jun 07, 2018 5.248 5.630 5.248 5.629 45,622 +0.37(+7.10%)
Jun 06, 2018 5.404 5.404 5.256 5.256 15,707 -0.14(-2.60%)
Jun 05, 2018 5.404 5.404 5.322 5.396 3,990 -0.01(-0.14%)
Jun 04, 2018 5.404 5.404 5.322 5.404 9,752 +0.03(+0.58%)
Jun 01, 2018 5.676 5.832 5.326 5.373 20,254 +0.01(+0.14%)
May 31, 2018 5.404 5.437 5.365 5.365 3,125 -0.05(-1.00%)
May 30, 2018 5.404 5.536 5.404 5.420 11,636 +0.02(+0.29%)
May 29, 2018 5.676 5.676 5.404 5.404 16,775 +0.01(+0.21%)
May 25, 2018 5.392 5.392 5.392 0 -0.02(-0.32%)
May 24, 2018 5.431 5.558 5.410 5.410 932 -0.01(-0.10%)
May 23, 2018 5.458 5.458 5.335 5.415 8,578 -0.12(-2.16%)
May 22, 2018 5.406 5.606 5.406 5.534 11,403 +0.15(+2.87%)
May 21, 2018 5.323 5.391 5.323 5.380 3,054 -0.13(-2.41%)
May 18, 2018 5.318 5.513 5.178 5.513 3,671 +0.08(+1.43%)
May 17, 2018 5.420 5.443 5.329 5.435 6,196 +0.28(+5.43%)
May 16, 2018 5.388 5.637 5.147 5.155 33,439 -0.16(-3.07%)
May 15, 2018 5.044 5.435 5.029 5.318 27,541 +0.28(+5.56%)
May 14, 2018 4.907 5.215 4.907 5.039 30,547 +0.07(+1.41%)
May 11, 2018 4.782 5.036 4.782 4.969 7,303 +0.21(+4.41%)
May 10, 2018 5.132 5.185 4.743 4.759 34,922 -0.52(-9.87%)
May 09, 2018 4.759 5.302 4.735 5.280 22,060 +0.61(+13.17%)
May 08, 2018 4.338 5.054 4.315 4.665 53,428 +0.24(+5.45%)
May 07, 2018 4.354 4.424 4.315 4.424 19,511 +0.11(+2.52%)
May 04, 2018 4.514 4.549 4.315 4.315 7,659 -0.13(-2.97%)
May 03, 2018 4.409 4.549 4.347 4.448 6,685 +0.09(+2.00%)
May 02, 2018 4.448 4.448 4.355 4.360 7,569 -0.09(-1.96%)
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.