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

Fat Brands Inc (NQ: FAT )

5.190 -0.230 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2018 6.674 6.674 6.674 0 -0.06(-0.91%)
Aug 30, 2018 6.166 6.735 6.158 6.735 19,838 +0.43(+6.84%)
Aug 29, 2018 6.243 6.543 6.166 6.304 18,349 -0.18(-2.85%)
Aug 28, 2018 6.158 6.489 6.158 6.489 6,192 +0.41(+6.71%)
Aug 27, 2018 6.189 6.543 6.081 6.081 13,252 -0.29(-4.59%)
Aug 24, 2018 6.004 6.374 5.812 6.374 20,525 +0.09(+1.47%)
Aug 23, 2018 6.243 6.281 5.899 6.281 15,877 +0.06(+0.99%)
Aug 22, 2018 6.189 6.289 6.166 6.220 4,567 +0.02(+0.31%)
Aug 21, 2018 5.896 6.200 5.896 6.200 27,566 +0.07(+1.19%)
Aug 20, 2018 5.719 6.147 5.643 6.127 14,093 +0.47(+8.30%)
Aug 17, 2018 5.704 5.704 5.550 5.658 11,432 -0.05(-0.87%)
Aug 16, 2018 5.449 5.707 5.449 5.707 2,885 +0.26(+4.87%)
Aug 15, 2018 5.474 5.475 5.388 5.442 5,417 -0.00(-0.03%)
Aug 14, 2018 5.388 5.444 5.311 5.444 17,006 +0.06(+1.03%)
Aug 13, 2018 5.388 5.404 5.388 5.388 6,699 -0.02(-0.43%)
Aug 10, 2018 5.542 5.542 5.411 5.411 2,208 -0.06(-1.03%)
Aug 09, 2018 5.404 5.542 5.404 5.468 5,236 +0.06(+1.18%)
Aug 08, 2018 5.465 5.538 5.204 5.404 35,005 +0.30(+5.88%)
Aug 07, 2018 5.003 5.200 4.888 5.104 19,000 +0.04(+0.76%)
Aug 06, 2018 5.227 5.227 4.896 5.065 2,140 +0.02(+0.30%)
Aug 03, 2018 5.003 5.050 4.927 5.050 1,558 +0.06(+1.17%)
Aug 02, 2018 4.942 5.003 4.888 4.991 6,839 -0.04(-0.85%)
Aug 01, 2018 4.996 5.034 4.896 5.034 4,849 +0.08(+1.61%)
Jul 31, 2018 4.896 4.965 4.888 4.954 8,011 +0.02(+0.41%)
Jul 30, 2018 4.988 4.988 4.834 4.934 3,190 +0.05(+0.94%)
Jul 27, 2018 4.950 5.042 4.796 4.888 12,471 -0.15(-3.05%)
Jul 26, 2018 5.003 5.084 4.948 5.042 28,617 -0.00(-0.00%)
Jul 25, 2018 5.011 5.157 4.934 5.042 12,030 -0.12(-2.38%)
Jul 24, 2018 5.184 5.296 5.042 5.165 4,830 +0.12(+2.29%)
Jul 23, 2018 5.142 5.273 5.027 5.050 2,556 -0.01(-0.15%)
Jul 20, 2018 4.774 5.073 4.774 5.057 8,705 +0.00(+0.00%)
Jul 19, 2018 5.149 5.149 4.965 5.057 8,053 +0.09(+1.86%)
Jul 18, 2018 4.773 4.965 4.773 4.965 2,444 -0.04(-0.77%)
Jul 17, 2018 5.019 5.157 5.003 5.003 7,997 +0.32(+6.82%)
Jul 16, 2018 5.250 5.250 4.684 4.684 21,440 -0.45(-8.78%)
Jul 13, 2018 5.064 5.165 5.024 5.135 7,172 -0.10(-1.91%)
Jul 12, 2018 5.481 5.181 5.234 7,780 -0.15(-2.70%)
Jul 11, 2018 5.219 5.380 5.196 5.380 10,818 +0.24(+4.63%)
Jul 10, 2018 5.281 5.281 5.104 5.142 7,778 -0.03(-0.66%)
Jul 09, 2018 5.758 5.800 5.104 5.176 36,495 -0.60(-10.34%)
Jul 06, 2018 5.881 5.881 5.773 5.773 643 -0.12(-2.02%)
Jul 05, 2018 5.908 5.935 5.889 5.893 4,652 +0.13(+2.34%)
Jul 03, 2018 5.758 5.758 5.758 0 +0.00(+0.00%)
Jul 02, 2018 5.811 5.811 5.733 5.758 2,307 -0.00(-0.00%)
Jun 29, 2018 5.705 5.758 5.705 5.758 3,169 +0.08(+1.33%)
Jun 28, 2018 5.712 5.778 5.682 5.682 18,069 -0.01(-0.13%)
Jun 27, 2018 5.682 5.800 5.682 5.690 8,976 +0.12(+2.18%)
Jun 26, 2018 5.834 5.834 5.546 5.568 12,794 -0.27(-4.67%)
Jun 25, 2018 5.985 6.061 5.742 5.841 4,984 -0.22(-3.63%)
Jun 22, 2018 5.765 6.061 5.523 6.061 15,096 +0.31(+5.40%)
Jun 21, 2018 6.000 6.000 5.682 5.750 16,101 -0.29(-4.73%)
Jun 20, 2018 5.909 6.045 5.909 6.036 9,193 +0.09(+1.48%)
Jun 19, 2018 5.932 6.038 5.917 5.947 8,967 -0.08(-1.26%)
Jun 18, 2018 6.000 6.023 5.917 6.023 16,437 +0.04(+0.63%)
Jun 15, 2018 6.000 5.765 5.985 18,147 +0.22(+3.81%)
Jun 14, 2018 6.008 6.121 5.644 5.765 49,688 -0.30(-4.99%)
Jun 13, 2018 5.561 6.068 5.561 6.068 5,328 +0.42(+7.37%)
Jun 12, 2018 5.531 5.667 5.531 5.652 7,003 -0.02(-0.27%)
Jun 11, 2018 5.409 5.667 5.398 5.667 22,657 +0.27(+4.96%)
Jun 08, 2018 5.485 5.489 5.328 5.399 3,735 -0.09(-1.56%)
Jun 07, 2018 5.114 5.486 5.114 5.485 46,823 +0.36(+7.10%)
Jun 06, 2018 5.265 5.265 5.121 5.121 16,120 -0.14(-2.59%)
Jun 05, 2018 5.265 5.265 5.186 5.258 4,095 -0.01(-0.14%)
Jun 04, 2018 5.265 5.265 5.186 5.265 10,009 +0.03(+0.58%)
Jun 01, 2018 5.531 5.682 5.190 5.235 20,787 +0.01(+0.15%)
May 31, 2018 5.265 5.297 5.228 5.228 3,207 -0.05(-1.00%)
May 30, 2018 5.265 5.394 5.265 5.281 11,942 +0.02(+0.29%)
May 29, 2018 5.531 5.531 5.265 5.265 17,217 +0.01(+0.21%)
May 25, 2018 5.254 5.254 5.254 0 -0.02(-0.32%)
May 24, 2018 5.292 5.415 5.271 5.271 956 -0.01(-0.10%)
May 23, 2018 5.318 5.318 5.198 5.276 8,803 -0.12(-2.16%)
May 22, 2018 5.268 5.462 5.268 5.393 11,703 +0.15(+2.87%)
May 21, 2018 5.187 5.253 5.187 5.242 3,134 -0.13(-2.41%)
May 18, 2018 5.182 5.371 5.046 5.371 3,768 +0.08(+1.43%)
May 17, 2018 5.281 5.303 5.192 5.296 6,359 +0.27(+5.43%)
May 16, 2018 5.250 5.493 5.015 5.023 34,319 -0.16(-3.07%)
May 15, 2018 4.915 5.296 4.900 5.182 28,266 +0.27(+5.56%)
May 14, 2018 4.781 5.081 4.781 4.909 31,351 +0.07(+1.41%)
May 11, 2018 4.659 4.907 4.659 4.841 7,495 +0.20(+4.41%)
May 10, 2018 5.000 5.052 4.621 4.637 35,841 -0.51(-9.87%)
May 09, 2018 4.637 5.166 4.614 5.144 22,640 +0.60(+13.17%)
May 08, 2018 4.227 4.924 4.205 4.546 54,834 +0.23(+5.45%)
May 07, 2018 4.243 4.311 4.205 4.311 20,024 +0.11(+2.52%)
May 04, 2018 4.398 4.432 4.205 4.205 7,861 -0.13(-2.97%)
May 03, 2018 4.296 4.432 4.235 4.334 6,861 +0.08(+2.00%)
May 02, 2018 4.334 4.334 4.243 4.249 7,769 -0.08(-1.96%)
May 01, 2018 4.394 4.432 4.318 4.334 9,520 -0.02(-0.52%)
Apr 30, 2018 4.447 4.478 4.356 4.356 9,152 +0.00(+0.00%)
Apr 27, 2018 4.515 4.515 4.356 4.356 15,501 -0.17(-3.68%)
Apr 26, 2018 4.235 4.523 4.235 4.523 7,736 +0.30(+6.99%)
Apr 25, 2018 4.470 4.470 4.197 4.227 18,307 -0.25(-5.58%)
Apr 24, 2018 4.894 4.894 4.387 4.478 14,656 -0.30(-6.34%)
Apr 23, 2018 4.735 4.781 4.735 4.781 1,665 -0.01(-0.16%)
Apr 20, 2018 4.788 4.871 4.707 4.788 4,453 +0.16(+3.44%)
Apr 19, 2018 4.734 4.734 4.629 4.629 1,121 -0.07(-1.46%)
Apr 18, 2018 4.812 4.849 4.622 4.698 8,371 +0.07(+1.53%)
Apr 17, 2018 4.629 4.690 4.621 4.627 5,851 -0.11(-2.29%)
Apr 16, 2018 4.561 4.903 4.561 4.735 5,497 +0.26(+5.75%)
Apr 13, 2018 4.508 4.508 4.243 4.478 25,741 -0.06(-1.37%)
Apr 12, 2018 4.750 4.750 4.432 4.540 25,850 -0.25(-5.19%)
Apr 11, 2018 4.773 5.074 4.432 4.788 41,515 +0.02(+0.32%)
Apr 10, 2018 4.879 4.960 4.773 4.773 4,721 -0.10(-2.02%)
Apr 09, 2018 4.924 4.924 4.871 4.871 3,280 -0.06(-1.23%)
Apr 06, 2018 5.129 5.137 4.849 4.932 6,656 -0.14(-2.69%)
Apr 05, 2018 5.046 5.212 5.046 5.068 3,558 +0.16(+3.24%)
Apr 04, 2018 4.788 5.326 4.788 4.909 9,390 +0.17(+3.51%)
Apr 03, 2018 4.909 5.390 4.743 4.743 5,319 -0.24(-4.86%)
Apr 02, 2018 5.114 5.152 4.712 4.985 19,669 -0.22(-4.27%)
Mar 29, 2018 5.208 5.208 5.208 0 +0.01(+0.20%)
Mar 28, 2018 5.387 5.432 5.190 5.197 10,051 -0.14(-2.56%)
Mar 27, 2018 5.132 5.348 4.954 5.334 8,018 +0.21(+4.03%)
Mar 26, 2018 5.200 5.200 5.127 5.127 1,919 +0.02(+0.48%)
Mar 23, 2018 5.103 5.103 5.051 5.103 1,188 -0.11(-2.14%)
Mar 22, 2018 5.206 5.214 4.976 5.214 14,330 +0.09(+1.74%)
Mar 21, 2018 5.083 5.125 4.954 5.125 14,021 +0.13(+2.69%)
Mar 20, 2018 5.007 5.088 4.991 4.991 13,613 -0.10(-1.90%)
Mar 19, 2018 5.140 5.140 4.992 5.088 2,545 -0.05(-1.02%)
Mar 16, 2018 5.151 5.151 5.004 5.140 15,937 +0.14(+2.83%)
Mar 15, 2018 5.080 5.080 4.998 4.998 11,024 -0.02(-0.33%)
Mar 14, 2018 5.099 5.099 4.994 5.015 4,863 -0.16(-3.14%)
Mar 13, 2018 5.207 5.207 4.998 5.177 8,963 +0.10(+1.91%)
Mar 12, 2018 5.110 5.162 5.010 5.080 21,840 -0.07(-1.45%)
Mar 09, 2018 5.065 5.207 5.049 5.155 10,595 -0.03(-0.57%)
Mar 08, 2018 5.214 5.214 5.073 5.185 14,287 +0.04(+0.87%)
Mar 07, 2018 5.468 5.526 5.028 5.140 62,244 -0.30(-5.48%)
Mar 06, 2018 5.751 5.757 5.326 5.438 43,653 -0.31(-5.44%)
Mar 05, 2018 5.833 6.093 5.356 5.751 68,815 -0.01(-0.26%)
Mar 02, 2018 5.885 5.983 5.632 5.766 37,225 -0.34(-5.61%)
Mar 01, 2018 5.959 6.302 5.930 6.108 23,947 +0.15(+2.50%)
Feb 28, 2018 5.898 6.064 5.898 5.959 19,598 -0.01(-0.12%)
Feb 27, 2018 5.885 6.175 5.885 5.967 6,122 +0.14(+2.43%)
Feb 26, 2018 5.989 6.317 5.788 5.825 12,100 -0.10(-1.64%)
Feb 23, 2018 6.019 6.019 5.736 5.922 10,892 -0.01(-0.25%)
Feb 22, 2018 6.056 6.368 5.922 5.937 44,507 -0.01(-0.13%)
Feb 21, 2018 6.071 6.071 5.848 5.944 11,311 -0.09(-1.45%)
Feb 20, 2018 5.997 6.071 5.997 6.032 5,808 +0.04(+0.72%)
Feb 16, 2018 5.989 5.989 5.989 0 +0.01(+0.12%)
Feb 15, 2018 6.697 6.697 5.959 5.982 28,545 -0.03(-0.50%)
Feb 14, 2018 6.064 6.507 6.011 6.011 1,021 -0.28(-4.48%)
Feb 13, 2018 5.959 6.332 5.959 6.293 13,331 +0.15(+2.41%)
Feb 12, 2018 6.257 6.515 6.146 6.146 6,065 +0.19(+3.13%)
Feb 09, 2018 6.481 6.704 5.959 5.959 56,947 -0.22(-3.50%)
Feb 08, 2018 6.332 6.593 6.165 6.175 19,890 +0.10(+1.72%)
Feb 07, 2018 6.056 6.175 5.720 6.071 11,838 -0.18(-2.86%)
Feb 06, 2018 6.213 6.384 6.183 6.250 12,481 -0.13(-1.99%)
Feb 05, 2018 5.959 7.448 5.959 6.376 17,222 +0.28(+4.65%)
Feb 02, 2018 5.974 6.093 5.959 6.093 11,148 +0.00(+0.00%)
Feb 01, 2018 6.041 6.391 6.034 6.093 8,596 +0.04(+0.74%)
Jan 31, 2018 6.035 6.287 5.959 6.049 28,561 -0.25(-3.91%)
Jan 30, 2018 6.168 6.295 5.967 6.295 19,084 +0.13(+2.05%)
Jan 29, 2018 6.475 6.563 6.160 6.168 20,688 -0.16(-2.59%)
Jan 26, 2018 6.346 6.384 6.257 6.332 12,663 -0.22(-3.41%)
Jan 25, 2018 6.406 6.555 6.332 6.555 10,253 +0.02(+0.34%)
Jan 24, 2018 6.366 6.539 6.366 6.533 4,836 +0.16(+2.45%)
Jan 23, 2018 6.333 6.664 6.333 6.376 10,406 -0.12(-1.86%)
Jan 22, 2018 6.518 6.551 6.488 6.498 4,075 -0.09(-1.33%)
Jan 19, 2018 6.741 6.741 6.418 6.585 11,421 -0.16(-2.41%)
Jan 18, 2018 6.630 6.853 6.615 6.748 10,456 +0.01(+0.20%)
Jan 17, 2018 6.987 7.008 6.593 6.734 35,288 -0.39(-5.54%)
Jan 16, 2018 7.226 7.293 6.928 7.129 25,033 -0.09(-1.24%)
Jan 12, 2018 7.218 7.218 7.218 0 -0.23(-3.10%)
Jan 11, 2018 7.308 7.583 6.771 7.449 66,215 +0.05(+0.62%)
Jan 10, 2018 7.375 7.403 7.375 7.403 6,713 -0.05(-0.71%)
Jan 09, 2018 7.263 7.819 7.263 7.457 24,971 +0.22(+3.09%)
Jan 08, 2018 7.151 8.529 7.151 7.233 115,729 +0.08(+1.15%)
Jan 05, 2018 7.822 7.822 7.002 7.151 29,418 -0.37(-4.95%)
Jan 04, 2018 6.876 7.971 6.851 7.524 62,598 +0.57(+8.14%)
Jan 03, 2018 6.883 7.211 6.786 6.958 34,253 +0.01(+0.11%)
Jan 02, 2018 6.630 7.278 6.620 6.950 20,457 +0.31(+4.60%)
Dec 29, 2017 6.645 6.645 6.645 0 -0.07(-1.00%)
Dec 28, 2017 6.518 6.786 6.153 6.712 66,486 +0.19(+2.97%)
Dec 27, 2017 6.026 6.660 5.638 6.518 124,639 +0.71(+12.18%)
Dec 26, 2017 6.175 6.175 5.810 5.810 27,350 -0.21(-3.47%)
Dec 22, 2017 5.922 6.026 5.646 6.019 70,460 +0.02(+0.37%)
Dec 21, 2017 5.602 6.004 5.602 5.997 74,350 +0.39(+7.05%)
Dec 20, 2017 5.937 6.179 5.602 5.602 41,324 -0.28(-4.81%)
Dec 19, 2017 6.175 6.175 5.885 5.885 48,980 -0.15(-2.47%)
Dec 18, 2017 5.959 6.622 5.866 6.034 70,711 +0.32(+5.61%)
Dec 15, 2017 6.481 6.566 5.714 5.714 91,023 -0.74(-11.43%)
Dec 14, 2017 6.660 6.704 6.423 6.451 20,182 -0.07(-1.03%)
Dec 13, 2017 6.511 6.741 6.347 6.518 45,650 -0.02(-0.34%)
Dec 12, 2017 6.630 6.764 6.518 6.540 39,540 +0.01(+0.23%)
Dec 11, 2017 6.764 6.771 6.518 6.525 90,778 -0.01(-0.23%)
Dec 08, 2017 6.511 6.756 6.488 6.540 27,001 -0.22(-3.20%)
Dec 07, 2017 6.764 6.764 6.468 6.756 13,287 +0.05(+0.78%)
Dec 06, 2017 6.958 6.965 6.369 6.704 52,956 -0.16(-2.28%)
Dec 05, 2017 7.017 7.077 6.861 6.861 5,548 -0.15(-2.13%)
Dec 04, 2017 7.077 6.920 7.010 23,080 +0.09(+1.29%)
Dec 01, 2017 6.890 6.960 6.518 6.920 35,852 -0.07(-1.06%)
Nov 30, 2017 7.449 7.449 6.570 6.995 123,400 -0.28(-3.79%)
Nov 29, 2017 7.337 7.598 7.263 7.270 64,894 -0.07(-0.91%)
Nov 28, 2017 7.337 7.449 7.226 7.337 41,695 +0.02(+0.31%)
Nov 27, 2017 7.598 7.598 7.092 7.315 65,584 -0.25(-3.27%)
Nov 24, 2017 7.583 7.591 7.561 7.562 14,047 -0.04(-0.47%)
Nov 22, 2017 7.181 7.673 7.039 7.598 113,219 +0.33(+4.51%)
Nov 21, 2017 6.816 7.337 6.816 7.270 45,582 +0.46(+6.78%)
Nov 20, 2017 6.704 6.928 6.704 6.809 53,285 -0.10(-1.51%)
Nov 17, 2017 6.876 6.928 6.704 6.913 73,718 -0.10(-1.38%)
Nov 16, 2017 7.241 7.337 6.853 7.010 77,667 -0.11(-1.52%)
Nov 15, 2017 6.958 7.844 6.555 7.118 158,482 +0.13(+1.87%)
Nov 14, 2017 6.660 7.002 6.332 6.987 56,096 +0.13(+1.96%)
Nov 13, 2017 7.077 7.077 6.347 6.853 62,143 -0.22(-3.16%)
Nov 10, 2017 6.853 7.077 6.853 7.077 23,346 +0.16(+2.26%)
Nov 09, 2017 6.704 7.069 6.704 6.920 60,008 +0.39(+5.93%)
Nov 08, 2017 6.741 6.913 6.041 6.533 126,049 -0.10(-1.46%)
Nov 07, 2017 6.741 6.827 6.473 6.630 124,932 -0.28(-3.99%)
Nov 06, 2017 7.598 7.598 6.898 6.905 81,601 -0.73(-9.56%)
Nov 03, 2017 7.822 8.013 6.674 7.635 90,377 -0.41(-5.09%)
Nov 02, 2017 7.755 8.401 7.747 8.045 95,581 +0.04(+0.47%)
Nov 01, 2017 8.082 8.527 7.822 8.008 80,625 -0.10(-1.19%)
Oct 31, 2017 7.986 8.380 7.926 8.105 72,320 +0.07(+0.93%)
Oct 30, 2017 8.760 8.760 8.224 8.030 82,786 -0.66(-7.63%)
Oct 27, 2017 8.857 8.857 8.514 8.693 69,798 +0.13(+1.48%)
Oct 26, 2017 8.306 8.932 8.306 8.567 145,127 +0.30(+3.60%)
Oct 25, 2017 8.187 8.378 7.673 8.269 151,657 +0.07(+0.91%)
Oct 24, 2017 8.887 8.932 7.509 8.194 604,187 -0.24(-2.83%)
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.