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 (%)
Sep 30, 2021 7.926 7.976 7.690 7.842 13,799 +0.01(+0.11%)
Sep 29, 2021 8.153 8.279 7.833 7.833 23,000 -0.25(-3.12%)
Sep 28, 2021 8.312 8.447 8.069 8.085 28,970 -0.33(-3.90%)
Sep 27, 2021 8.489 8.531 8.161 8.413 12,540 -0.08(-0.99%)
Sep 24, 2021 8.564 8.657 8.456 8.497 11,574 -0.07(-0.79%)
Sep 23, 2021 8.623 8.657 8.321 8.564 29,365 -0.09(-1.07%)
Sep 22, 2021 8.632 8.902 8.632 8.657 7,738 -0.01(-0.10%)
Sep 21, 2021 8.875 8.875 8.556 8.665 7,424 -0.16(-1.81%)
Sep 20, 2021 9.035 9.035 8.518 8.825 34,136 +0.34(+3.96%)
Sep 17, 2021 8.909 9.144 8.270 8.489 67,508 -0.43(-4.81%)
Sep 16, 2021 10.02 10.02 8.770 8.917 18,426 -0.03(-0.38%)
Sep 15, 2021 8.825 9.144 8.741 8.951 15,310 +0.22(+2.50%)
Sep 14, 2021 9.279 9.439 8.699 8.733 19,026 -0.45(-4.85%)
Sep 13, 2021 9.724 9.876 9.178 9.178 20,939 -0.40(-4.21%)
Sep 10, 2021 9.623 9.741 9.464 9.581 10,272 -0.03(-0.35%)
Sep 09, 2021 9.481 9.817 9.481 9.615 12,274 +0.04(+0.44%)
Sep 08, 2021 10.06 10.14 9.481 9.573 35,995 -0.38(-3.80%)
Sep 07, 2021 9.918 10.17 9.775 9.951 28,520 +0.08(+0.77%)
Sep 03, 2021 10.03 10.34 9.749 9.876 50,477 -0.27(-2.65%)
Sep 02, 2021 10.00 10.49 9.707 10.14 36,248 +0.25(+2.55%)
Sep 01, 2021 10.47 10.62 9.621 9.892 75,482 -0.15(-1.49%)
Aug 31, 2021 9.942 10.28 9.650 10.04 25,836 -0.02(-0.17%)
Aug 30, 2021 9.543 10.18 9.452 10.06 36,130 +0.55(+5.77%)
Aug 27, 2021 8.637 9.585 8.637 9.510 196,125 +0.25(+2.69%)
Aug 26, 2021 8.953 9.560 8.763 9.261 68,962 +0.19(+2.11%)
Aug 25, 2021 8.529 9.103 8.313 9.069 22,448 +0.62(+7.28%)
Aug 24, 2021 8.271 8.720 8.271 8.454 17,370 +0.13(+1.60%)
Aug 23, 2021 8.197 8.396 8.147 8.321 16,693 +0.07(+0.81%)
Aug 20, 2021 8.138 8.379 8.060 8.255 11,284 +0.08(+1.02%)
Aug 19, 2021 8.163 8.541 7.988 8.172 19,609 -0.17(-1.99%)
Aug 18, 2021 8.039 8.446 8.030 8.338 25,699 +0.34(+4.21%)
Aug 17, 2021 8.504 8.587 7.299 8.001 64,907 -0.49(-5.82%)
Aug 16, 2021 8.712 8.712 8.449 8.496 15,856 -0.16(-1.83%)
Aug 13, 2021 8.720 8.774 8.580 8.654 15,200 -0.13(-1.51%)
Aug 12, 2021 9.028 9.028 8.479 8.787 14,558 -0.24(-2.67%)
Aug 11, 2021 9.136 9.244 8.936 9.028 14,233 -0.08(-0.91%)
Aug 10, 2021 8.845 9.128 8.845 9.111 13,708 +0.22(+2.53%)
Aug 09, 2021 8.596 9.036 8.416 8.887 18,118 +0.14(+1.62%)
Aug 06, 2021 8.961 9.128 8.479 8.745 45,171 -0.39(-4.28%)
Aug 05, 2021 8.853 9.136 8.479 9.136 81,468 +0.28(+3.19%)
Aug 04, 2021 9.086 9.282 8.853 8.853 13,119 -0.38(-4.14%)
Aug 03, 2021 9.286 9.286 8.870 9.236 24,701 -0.09(-0.98%)
Aug 02, 2021 9.576 9.576 9.144 9.327 28,537 -0.28(-2.94%)
Jul 30, 2021 9.576 9.764 9.310 9.610 12,971 -0.05(-0.52%)
Jul 29, 2021 9.768 9.884 9.560 9.660 19,589 -0.07(-0.77%)
Jul 28, 2021 9.660 9.734 9.488 9.734 14,128 +0.05(+0.52%)
Jul 27, 2021 9.477 9.685 9.186 9.685 26,123 +0.07(+0.78%)
Jul 26, 2021 9.751 9.859 9.310 9.610 26,591 -0.07(-0.77%)
Jul 23, 2021 9.244 9.685 9.153 9.685 19,677 +0.45(+4.86%)
Jul 22, 2021 9.535 9.535 9.011 9.236 24,773 -0.32(-3.39%)
Jul 21, 2021 9.452 9.701 9.435 9.560 10,288 +0.12(+1.32%)
Jul 20, 2021 9.069 9.560 9.053 9.435 19,581 +0.33(+3.65%)
Jul 19, 2021 9.061 9.153 8.812 9.103 32,057 -0.06(-0.64%)
Jul 16, 2021 9.302 9.443 9.036 9.161 39,905 -0.15(-1.61%)
Jul 15, 2021 9.286 9.672 9.086 9.310 34,021 -0.06(-0.62%)
Jul 14, 2021 10.26 10.27 9.365 9.369 64,995 -0.86(-8.45%)
Jul 13, 2021 10.53 10.61 10.09 10.23 34,416 -0.32(-2.99%)
Jul 12, 2021 10.50 10.57 10.19 10.55 28,298 +0.07(+0.63%)
Jul 09, 2021 10.62 10.62 10.39 10.48 24,086 -0.08(-0.79%)
Jul 08, 2021 10.29 10.62 9.976 10.57 33,425 +0.29(+2.83%)
Jul 07, 2021 11.19 11.28 10.27 10.27 61,897 -0.91(-8.10%)
Jul 06, 2021 11.22 11.34 11.06 11.18 54,254 -0.08(-0.74%)
Jul 02, 2021 11.79 11.89 11.26 11.26 53,817 -0.49(-4.17%)
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.