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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2022 7.226 7.408 7.174 7.330 8,844 +0.03(+0.47%)
Aug 30, 2022 7.572 7.572 7.061 7.295 10,304 -0.17(-2.32%)
Aug 29, 2022 7.615 7.615 7.079 7.468 16,812 -0.03(-0.46%)
Aug 26, 2022 7.702 7.884 7.503 7.503 10,872 -0.22(-2.80%)
Aug 25, 2022 7.719 7.818 7.616 7.719 4,996 -0.07(-0.89%)
Aug 24, 2022 7.555 7.788 7.555 7.788 7,356 +0.08(+0.99%)
Aug 23, 2022 7.624 7.754 7.542 7.712 6,787 -0.03(-0.38%)
Aug 22, 2022 7.442 7.780 7.312 7.741 10,788 +0.16(+2.06%)
Aug 19, 2022 7.581 7.646 7.486 7.585 5,364 -0.09(-1.18%)
Aug 18, 2022 7.615 7.688 7.486 7.676 13,440 -0.03(-0.43%)
Aug 17, 2022 7.840 7.961 7.581 7.709 11,279 -0.23(-2.85%)
Aug 16, 2022 8.031 8.247 7.788 7.935 17,468 -0.33(-3.98%)
Aug 15, 2022 8.481 8.484 7.961 8.264 32,663 -0.18(-2.15%)
Aug 12, 2022 8.113 8.489 8.099 8.446 40,411 +0.24(+2.91%)
Aug 11, 2022 8.216 8.242 7.892 8.207 25,667 +0.15(+1.80%)
Aug 10, 2022 8.113 8.243 7.840 8.062 15,098 -0.03(-0.32%)
Aug 09, 2022 8.241 8.267 7.893 8.088 40,421 -0.17(-2.07%)
Aug 08, 2022 8.523 8.531 8.088 8.258 48,722 +0.07(+0.83%)
Aug 05, 2022 7.567 8.308 7.557 8.190 69,644 +0.61(+7.99%)
Aug 04, 2022 7.601 7.601 7.439 7.584 9,401 +0.03(+0.36%)
Aug 03, 2022 7.619 7.644 7.363 7.557 14,495 +0.01(+0.15%)
Aug 02, 2022 7.499 7.692 7.422 7.546 14,581 -0.05(-0.62%)
Aug 01, 2022 7.414 7.892 7.380 7.593 47,722 +0.09(+1.14%)
Jul 29, 2022 7.670 7.670 7.414 7.508 25,776 -0.17(-2.22%)
Jul 28, 2022 7.192 7.678 7.192 7.678 27,177 +0.44(+6.01%)
Jul 27, 2022 7.081 7.277 6.905 7.243 8,165 -0.03(-0.47%)
Jul 26, 2022 7.346 7.346 7.226 7.277 15,294 -0.08(-1.04%)
Jul 25, 2022 7.422 7.422 7.186 7.354 9,939 -0.05(-0.69%)
Jul 22, 2022 7.090 7.414 7.081 7.405 22,057 +0.23(+3.21%)
Jul 21, 2022 7.712 7.712 7.038 7.175 25,984 +0.10(+1.45%)
Jul 20, 2022 6.535 7.209 6.535 7.073 52,575 +0.49(+7.45%)
Jul 19, 2022 6.620 6.689 6.582 6.582 2,916 +0.01(+0.19%)
Jul 18, 2022 6.578 6.689 6.526 6.569 16,567 +0.13(+1.99%)
Jul 15, 2022 6.612 6.612 6.441 6.441 13,022 +0.00(+0.00%)
Jul 14, 2022 6.475 6.586 6.428 6.441 2,833 -0.09(-1.31%)
Jul 13, 2022 6.369 6.612 6.369 6.527 3,727 +0.00(+0.00%)
Jul 12, 2022 6.441 6.612 6.441 6.527 1,526 +0.09(+1.32%)
Jul 11, 2022 6.535 6.621 6.441 6.441 3,112 -0.14(-2.08%)
Jul 08, 2022 6.399 6.671 6.390 6.578 3,677 +0.14(+2.12%)
Jul 07, 2022 6.586 6.663 6.356 6.441 5,427 -0.15(-2.20%)
Jul 06, 2022 6.689 6.689 6.527 6.586 3,437 +0.05(+0.78%)
Jul 05, 2022 6.399 6.731 6.399 6.535 6,054 +0.14(+2.13%)
Jul 01, 2022 6.484 6.591 6.313 6.399 7,582 +0.04(+0.67%)
Jun 30, 2022 6.603 6.100 6.100 6.356 13,108 -0.26(-3.87%)
Jun 29, 2022 6.663 6.689 6.585 6.612 3,985 -0.09(-1.40%)
Jun 28, 2022 6.467 6.782 6.467 6.706 20,994 +0.24(+3.69%)
Jun 27, 2022 6.211 6.472 6.211 6.467 4,535 +0.26(+4.26%)
Jun 24, 2022 6.185 6.271 6.050 6.202 11,423 +0.10(+1.68%)
Jun 23, 2022 5.998 6.185 5.998 6.100 3,178 -0.01(-0.14%)
Jun 22, 2022 6.120 6.164 6.072 6.108 4,104 -0.03(-0.42%)
Jun 21, 2022 6.117 6.134 5.955 6.134 5,942 +0.12(+1.99%)
Jun 17, 2022 6.040 6.040 5.972 6.015 16,719 -0.08(-1.26%)
Jun 16, 2022 5.929 6.091 5.844 6.091 18,515 +0.09(+1.42%)
Jun 15, 2022 5.417 6.066 5.417 6.006 35,479 +0.58(+10.69%)
Jun 14, 2022 5.298 5.827 5.298 5.426 4,954 +0.21(+4.09%)
Jun 13, 2022 5.631 5.631 5.204 5.213 32,814 -0.66(-11.19%)
Jun 10, 2022 5.844 5.955 5.742 5.870 13,459 -0.15(-2.41%)
Jun 09, 2022 5.912 6.066 5.910 6.015 5,585 +0.21(+3.68%)
Jun 08, 2022 5.998 6.006 5.554 5.801 18,069 -0.17(-2.86%)
Jun 07, 2022 5.972 6.143 5.844 5.972 13,016 -0.10(-1.69%)
Jun 06, 2022 5.972 6.079 5.818 6.074 11,421 +0.11(+1.79%)
Jun 03, 2022 6.023 6.171 5.895 5.968 22,981 -0.06(-1.06%)
Jun 02, 2022 5.887 6.185 5.741 6.032 16,182 +0.23(+3.97%)
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.