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 (%)
Oct 30, 2020 4.592 4.592 4.330 4.428 11,097 -0.16(-3.57%)
Oct 29, 2020 4.527 4.592 4.449 4.592 11,442 -0.01(-0.27%)
Oct 28, 2020 4.387 4.604 4.313 4.604 37,674 +0.22(+4.95%)
Oct 27, 2020 4.379 4.592 4.278 4.387 31,518 -0.04(-0.93%)
Oct 26, 2020 4.576 5.223 4.346 4.428 247,844 -0.16(-3.40%)
Oct 23, 2020 4.543 4.715 4.510 4.584 12,194 +0.01(+0.18%)
Oct 22, 2020 4.559 4.838 4.551 4.576 46,309 -0.05(-1.06%)
Oct 21, 2020 4.625 4.666 4.510 4.625 9,405 +0.00(+0.00%)
Oct 20, 2020 4.592 4.641 4.395 4.625 18,311 +0.03(+0.71%)
Oct 19, 2020 4.469 4.838 4.469 4.592 35,853 +0.04(+0.90%)
Oct 16, 2020 4.518 4.592 4.387 4.551 21,462 +0.13(+2.83%)
Oct 15, 2020 4.609 4.699 4.330 4.426 27,419 -0.18(-3.96%)
Oct 14, 2020 4.600 4.699 4.305 4.609 52,882 -0.23(-4.75%)
Oct 13, 2020 4.789 5.166 4.789 4.838 100,397 -0.30(-5.90%)
Oct 12, 2020 4.838 5.322 4.338 5.142 225,235 +0.91(+21.51%)
Oct 09, 2020 4.276 4.276 4.117 4.231 10,487 +0.04(+0.98%)
Oct 08, 2020 4.305 4.305 4.174 4.190 8,607 -0.01(-0.20%)
Oct 07, 2020 4.125 4.283 4.100 4.199 24,271 +0.15(+3.73%)
Oct 06, 2020 4.436 4.436 3.862 4.048 58,210 -0.39(-8.76%)
Oct 05, 2020 4.568 4.568 4.371 4.436 10,653 -0.09(-1.99%)
Oct 02, 2020 4.633 4.633 4.346 4.527 29,511 -0.11(-2.47%)
Oct 01, 2020 4.617 4.805 4.510 4.641 13,203 +0.02(+0.35%)
Sep 30, 2020 4.682 4.961 4.428 4.625 55,417 -0.29(-5.84%)
Sep 29, 2020 5.002 5.002 4.559 4.912 22,963 -0.02(-0.50%)
Sep 28, 2020 5.002 5.002 4.715 4.937 31,635 +0.22(+4.70%)
Sep 25, 2020 4.986 5.183 4.715 4.715 26,706 -0.41(-8.00%)
Sep 24, 2020 4.879 5.330 4.715 5.125 65,835 +0.24(+4.87%)
Sep 23, 2020 5.207 5.207 4.879 4.887 48,663 -0.11(-2.13%)
Sep 22, 2020 5.019 5.289 4.879 4.994 84,875 +0.16(+3.22%)
Sep 21, 2020 4.797 4.838 4.715 4.838 53,004 -0.03(-0.67%)
Sep 18, 2020 4.297 4.879 4.182 4.871 114,630 +0.57(+13.25%)
Sep 17, 2020 4.223 4.408 4.095 4.301 37,844 +0.07(+1.65%)
Sep 16, 2020 4.043 4.264 3.825 4.231 68,263 +0.23(+5.74%)
Sep 15, 2020 4.018 4.018 3.739 4.002 32,012 -0.02(-0.41%)
Sep 14, 2020 3.682 4.018 3.567 4.018 44,295 +0.34(+9.13%)
Sep 11, 2020 3.748 3.780 3.608 3.682 13,780 -0.09(-2.39%)
Sep 10, 2020 3.707 3.780 3.542 3.772 28,295 +0.06(+1.55%)
Sep 09, 2020 3.682 3.928 3.682 3.715 16,484 +0.02(+0.67%)
Sep 08, 2020 3.789 3.830 3.526 3.690 29,651 -0.20(-5.06%)
Sep 04, 2020 4.035 4.035 3.789 3.887 20,731 -0.15(-3.66%)
Sep 03, 2020 4.043 4.043 3.813 4.035 57,703 -0.01(-0.20%)
Sep 02, 2020 3.994 4.043 3.731 4.043 49,036 +0.03(+0.82%)
Sep 01, 2020 4.158 4.158 3.854 4.010 47,544 -0.19(-4.49%)
Aug 31, 2020 4.322 4.428 3.912 4.199 105,179 -0.07(-1.54%)
Aug 28, 2020 3.846 4.289 3.764 4.264 104,509 +0.48(+12.80%)
Aug 27, 2020 3.797 3.821 3.698 3.780 48,030 +0.07(+1.77%)
Aug 26, 2020 3.797 3.894 3.608 3.715 74,216 -0.16(-4.03%)
Aug 25, 2020 3.551 3.920 3.551 3.871 92,251 +0.32(+9.01%)
Aug 24, 2020 4.141 4.305 3.444 3.551 268,054 -0.60(-14.43%)
Aug 21, 2020 4.363 4.510 4.100 4.149 132,191 -0.34(-7.66%)
Aug 20, 2020 4.289 4.658 4.264 4.494 230,884 +0.07(+1.67%)
Aug 19, 2020 4.502 4.502 4.149 4.420 139,620 +0.32(+7.80%)
Aug 18, 2020 5.010 5.060 4.100 4.100 255,210 -0.91(-18.17%)
Aug 17, 2020 4.756 5.084 4.428 5.010 456,243 -0.10(-1.93%)
Aug 14, 2020 5.576 5.740 4.838 5.109 1,176,551 -0.64(-11.13%)
Aug 13, 2020 7.684 8.405 5.593 5.748 39,733,732 +2.85(+98.58%)
Aug 12, 2020 2.854 3.001 2.599 2.895 34,286 +0.14(+5.06%)
Aug 11, 2020 2.731 2.788 2.722 2.755 5,603 +0.08(+3.07%)
Aug 10, 2020 2.665 2.845 2.583 2.673 10,860 +0.02(+0.62%)
Aug 07, 2020 2.870 2.899 2.590 2.657 14,023 -0.39(-12.90%)
Aug 06, 2020 2.665 3.198 2.632 3.050 64,840 +0.40(+15.17%)
Aug 05, 2020 2.575 2.763 2.575 2.649 9,092 -0.09(-3.29%)
Aug 04, 2020 2.558 2.739 2.460 2.739 19,609 +0.29(+11.71%)
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.