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 +0.131 (+1.79%)
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 (%)
Aug 31, 2018 6.821 6.821 6.821 0 -0.06(-0.91%)
Aug 30, 2018 6.301 6.884 6.294 6.884 19,411 +0.44(+6.84%)
Aug 29, 2018 6.380 6.687 6.302 6.443 17,954 -0.19(-2.85%)
Aug 28, 2018 6.294 6.632 6.294 6.632 6,059 +0.42(+6.71%)
Aug 27, 2018 6.325 6.687 6.215 6.215 12,966 -0.30(-4.59%)
Aug 24, 2018 6.136 6.514 5.940 6.514 20,083 +0.09(+1.47%)
Aug 23, 2018 6.380 6.420 6.029 6.420 15,535 +0.06(+0.99%)
Aug 22, 2018 6.325 6.427 6.301 6.357 4,469 +0.02(+0.31%)
Aug 21, 2018 6.026 6.337 6.026 6.337 26,973 +0.07(+1.19%)
Aug 20, 2018 5.845 6.282 5.767 6.262 13,790 +0.48(+8.30%)
Aug 17, 2018 5.829 5.829 5.672 5.782 11,185 -0.05(-0.87%)
Aug 16, 2018 5.569 5.833 5.569 5.833 2,823 +0.27(+4.87%)
Aug 15, 2018 5.594 5.595 5.507 5.562 5,300 -0.00(-0.03%)
Aug 14, 2018 5.507 5.564 5.428 5.564 16,640 +0.06(+1.03%)
Aug 13, 2018 5.507 5.523 5.507 5.507 6,555 -0.02(-0.43%)
Aug 10, 2018 5.664 5.664 5.531 5.531 2,160 -0.06(-1.03%)
Aug 09, 2018 5.523 5.664 5.523 5.588 5,123 +0.07(+1.18%)
Aug 08, 2018 5.586 5.660 5.318 5.523 34,251 +0.31(+5.88%)
Aug 07, 2018 5.114 5.315 4.996 5.216 18,591 +0.04(+0.76%)
Aug 06, 2018 5.342 5.342 5.004 5.177 2,094 +0.02(+0.30%)
Aug 03, 2018 5.114 5.161 5.035 5.161 1,525 +0.06(+1.17%)
Aug 02, 2018 5.051 5.114 4.996 5.101 6,692 -0.04(-0.85%)
Aug 01, 2018 5.106 5.145 5.003 5.145 4,745 +0.08(+1.61%)
Jul 31, 2018 5.003 5.074 4.996 5.063 7,839 +0.02(+0.41%)
Jul 30, 2018 5.098 5.098 4.941 5.043 3,121 +0.05(+0.94%)
Jul 27, 2018 5.059 5.153 4.901 4.996 12,202 -0.16(-3.05%)
Jul 26, 2018 5.114 5.196 5.057 5.153 28,001 -0.00(-0.00%)
Jul 25, 2018 5.121 5.271 5.043 5.153 11,771 -0.13(-2.38%)
Jul 24, 2018 5.298 5.413 5.153 5.279 4,726 +0.12(+2.29%)
Jul 23, 2018 5.255 5.389 5.137 5.161 2,501 -0.01(-0.15%)
Jul 20, 2018 4.879 5.184 4.879 5.169 8,517 +0.00(+0.00%)
Jul 19, 2018 5.263 5.263 5.074 5.169 7,879 +0.09(+1.86%)
Jul 18, 2018 4.878 5.074 4.878 5.074 2,392 -0.04(-0.77%)
Jul 17, 2018 5.129 5.271 5.114 5.114 7,825 +0.33(+6.82%)
Jul 16, 2018 5.365 5.365 4.787 4.787 20,978 -0.46(-8.78%)
Jul 13, 2018 5.175 5.279 5.134 5.248 7,017 -0.10(-1.91%)
Jul 12, 2018 5.601 5.295 5.350 7,612 -0.15(-2.70%)
Jul 11, 2018 5.334 5.498 5.310 5.498 10,585 +0.24(+4.63%)
Jul 10, 2018 5.397 5.397 5.216 5.255 7,611 -0.04(-0.66%)
Jul 09, 2018 5.885 5.927 5.216 5.290 35,709 -0.61(-10.34%)
Jul 06, 2018 6.010 6.010 5.900 5.900 629 -0.12(-2.02%)
Jul 05, 2018 6.038 6.065 6.019 6.022 4,551 +0.14(+2.34%)
Jul 03, 2018 5.885 5.885 5.885 0 +0.00(+0.00%)
Jul 02, 2018 5.939 5.939 5.859 5.885 2,257 -0.00(-0.00%)
Jun 29, 2018 5.830 5.885 5.830 5.885 3,100 +0.08(+1.33%)
Jun 28, 2018 5.838 5.905 5.807 5.807 17,680 -0.01(-0.13%)
Jun 27, 2018 5.807 5.928 5.807 5.815 8,783 +0.12(+2.18%)
Jun 26, 2018 5.962 5.962 5.668 5.691 12,518 -0.28(-4.67%)
Jun 25, 2018 6.117 6.194 5.869 5.970 4,876 -0.22(-3.62%)
Jun 22, 2018 5.892 6.194 5.645 6.194 14,771 +0.32(+5.40%)
Jun 21, 2018 6.132 6.132 5.807 5.877 15,755 -0.29(-4.73%)
Jun 20, 2018 6.039 6.178 6.039 6.168 8,995 +0.09(+1.48%)
Jun 19, 2018 6.063 6.171 6.047 6.078 8,774 -0.08(-1.26%)
Jun 18, 2018 6.132 6.156 6.047 6.156 16,083 +0.04(+0.63%)
Jun 15, 2018 6.132 5.892 6.117 17,757 +0.22(+3.81%)
Jun 14, 2018 6.140 6.255 5.768 5.892 48,619 -0.31(-4.99%)
Jun 13, 2018 5.683 6.202 5.683 6.202 5,213 +0.43(+7.37%)
Jun 12, 2018 5.652 5.792 5.652 5.776 6,852 -0.02(-0.27%)
Jun 11, 2018 5.528 5.792 5.517 5.792 22,170 +0.27(+4.96%)
Jun 08, 2018 5.606 5.610 5.445 5.518 3,655 -0.09(-1.56%)
Jun 07, 2018 5.226 5.606 5.226 5.606 45,815 +0.37(+7.10%)
Jun 06, 2018 5.381 5.381 5.234 5.234 15,773 -0.14(-2.60%)
Jun 05, 2018 5.381 5.381 5.300 5.374 4,007 -0.01(-0.14%)
Jun 04, 2018 5.381 5.381 5.300 5.381 9,793 +0.03(+0.58%)
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.