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 (%)
Sep 30, 2020 4.663 4.940 4.410 4.605 55,651 -0.29(-5.84%)
Sep 29, 2020 4.981 4.981 4.540 4.891 23,060 -0.02(-0.50%)
Sep 28, 2020 4.981 4.981 4.695 4.916 31,769 +0.22(+4.70%)
Sep 25, 2020 4.965 5.161 4.695 4.695 26,819 -0.41(-8.00%)
Sep 24, 2020 4.859 5.308 4.695 5.104 66,113 +0.24(+4.87%)
Sep 23, 2020 5.185 5.185 4.859 4.867 48,868 -0.11(-2.13%)
Sep 22, 2020 4.997 5.267 4.859 4.973 85,233 +0.16(+3.22%)
Sep 21, 2020 4.777 4.818 4.695 4.818 53,228 -0.03(-0.67%)
Sep 18, 2020 4.279 4.859 4.165 4.850 115,114 +0.57(+13.25%)
Sep 17, 2020 4.205 4.389 4.078 4.283 38,003 +0.07(+1.65%)
Sep 16, 2020 4.026 4.246 3.809 4.214 68,552 +0.23(+5.74%)
Sep 15, 2020 4.001 4.001 3.724 3.985 32,147 -0.02(-0.41%)
Sep 14, 2020 3.666 4.001 3.552 4.001 44,482 +0.33(+9.13%)
Sep 11, 2020 3.732 3.764 3.593 3.666 13,838 -0.09(-2.39%)
Sep 10, 2020 3.691 3.764 3.528 3.756 28,415 +0.06(+1.55%)
Sep 09, 2020 3.666 3.911 3.666 3.699 16,554 +0.02(+0.67%)
Sep 08, 2020 3.773 3.813 3.511 3.675 29,776 -0.20(-5.06%)
Sep 04, 2020 4.018 4.018 3.773 3.871 20,818 -0.15(-3.66%)
Sep 03, 2020 4.026 4.026 3.797 4.018 57,946 -0.01(-0.20%)
Sep 02, 2020 3.977 4.026 3.715 4.026 49,243 +0.03(+0.82%)
Sep 01, 2020 4.140 4.140 3.838 3.993 47,745 -0.19(-4.49%)
Aug 31, 2020 4.303 4.410 3.895 4.181 105,624 -0.07(-1.54%)
Aug 28, 2020 3.830 4.271 3.748 4.246 104,950 +0.48(+12.80%)
Aug 27, 2020 3.781 3.805 3.683 3.764 48,233 +0.07(+1.77%)
Aug 26, 2020 3.781 3.877 3.593 3.699 74,529 -0.16(-4.03%)
Aug 25, 2020 3.536 3.903 3.536 3.854 92,640 +0.32(+9.01%)
Aug 24, 2020 4.124 4.287 3.430 3.536 269,186 -0.60(-14.43%)
Aug 21, 2020 4.344 4.491 4.083 4.132 132,749 -0.34(-7.66%)
Aug 20, 2020 4.271 4.638 4.246 4.475 231,859 +0.07(+1.67%)
Aug 19, 2020 4.483 4.483 4.132 4.401 140,209 +0.32(+7.80%)
Aug 18, 2020 4.989 5.038 4.083 4.083 256,288 -0.91(-18.17%)
Aug 17, 2020 4.736 5.063 4.410 4.989 458,169 -0.10(-1.93%)
Aug 14, 2020 5.553 5.716 4.818 5.087 1,181,519 -0.64(-11.13%)
Aug 13, 2020 7.651 8.370 5.569 5.724 39,901,496 +2.84(+98.58%)
Aug 12, 2020 2.842 2.989 2.589 2.883 34,431 +0.14(+5.06%)
Aug 11, 2020 2.719 2.776 2.711 2.744 5,627 +0.08(+3.07%)
Aug 10, 2020 2.654 2.834 2.572 2.662 10,906 +0.02(+0.62%)
Aug 07, 2020 2.858 2.887 2.579 2.646 14,083 -0.39(-12.90%)
Aug 06, 2020 2.654 3.185 2.621 3.038 65,114 +0.40(+15.17%)
Aug 05, 2020 2.564 2.752 2.564 2.638 9,130 -0.09(-3.29%)
Aug 04, 2020 2.548 2.727 2.450 2.727 19,691 +0.29(+11.71%)
Aug 03, 2020 2.548 2.589 2.393 2.442 11,534 -0.17(-6.56%)
Jul 31, 2020 2.613 2.711 2.613 2.613 979 +0.04(+1.59%)
Jul 30, 2020 2.654 2.691 2.572 2.572 3,055 -0.10(-3.67%)
Jul 29, 2020 2.736 2.736 2.621 2.670 5,252 +0.12(+4.81%)
Jul 28, 2020 2.809 2.809 2.548 2.548 5,632 -0.32(-11.11%)
Jul 27, 2020 2.727 2.923 2.727 2.866 6,063 +0.08(+2.93%)
Jul 24, 2020 2.760 2.838 2.760 2.785 2,694 +0.09(+3.33%)
Jul 23, 2020 2.736 2.756 2.695 2.695 2,064 -0.08(-2.94%)
Jul 22, 2020 2.695 2.825 2.678 2.776 4,741 +0.02(+0.89%)
Jul 21, 2020 2.842 2.876 2.687 2.752 7,950 -0.09(-3.02%)
Jul 20, 2020 2.695 2.893 2.695 2.838 2,080 +0.06(+2.21%)
Jul 17, 2020 2.776 2.850 2.776 2.776 1,592 +0.03(+1.19%)
Jul 16, 2020 2.678 2.793 2.654 2.744 7,934 +0.02(+0.90%)
Jul 15, 2020 2.687 2.883 2.662 2.719 8,732 +0.16(+6.39%)
Jul 14, 2020 2.646 2.752 2.540 2.556 7,748 -0.01(-0.32%)
Jul 13, 2020 2.695 2.695 2.564 2.564 7,106 -0.11(-4.27%)
Jul 10, 2020 2.825 2.846 2.572 2.678 5,633 -0.15(-5.20%)
Jul 09, 2020 2.899 2.899 2.597 2.825 9,961 -0.03(-1.14%)
Jul 08, 2020 2.842 2.895 2.793 2.858 3,882 +0.07(+2.34%)
Jul 07, 2020 2.776 2.793 2.597 2.793 2,832 +0.05(+1.79%)
Jul 06, 2020 2.744 2.776 2.597 2.744 3,691 +0.02(+0.60%)
Jul 02, 2020 2.744 2.842 2.727 2.727 3,184 +0.03(+1.21%)
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.