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 (%)
Dec 31, 2019 3.789 3.789 3.627 3.731 8,414 -0.06(-1.52%)
Dec 30, 2019 3.961 3.961 3.616 3.789 20,748 -0.11(-2.74%)
Dec 27, 2019 4.010 4.032 3.814 3.895 11,585 -0.16(-4.04%)
Dec 26, 2019 4.043 4.059 3.977 4.059 14,254 +0.08(+2.06%)
Dec 24, 2019 4.058 4.058 3.977 3.977 1,585 -0.05(-1.33%)
Dec 23, 2019 4.025 4.039 3.977 4.031 9,496 -0.02(-0.50%)
Dec 20, 2019 4.067 4.085 4.018 4.051 4,634 -0.01(-0.20%)
Dec 19, 2019 4.125 4.125 4.059 4.059 1,851 +0.06(+1.58%)
Dec 18, 2019 4.059 4.100 3.985 3.996 1,442 -0.06(-1.56%)
Dec 17, 2019 4.174 4.174 3.945 4.059 2,892 +0.00(+0.00%)
Dec 16, 2019 3.987 4.100 3.987 4.059 548 +0.07(+1.85%)
Dec 13, 2019 4.051 4.059 3.977 3.985 12,072 -0.04(-1.02%)
Dec 12, 2019 3.830 4.026 3.813 4.026 14,048 +0.38(+10.34%)
Dec 11, 2019 4.207 4.207 3.557 3.649 20,971 -0.58(-13.76%)
Dec 10, 2019 4.262 4.264 4.163 4.231 3,460 -0.00(-0.06%)
Dec 09, 2019 4.234 4.234 4.234 4.234 330 +0.01(+0.25%)
Dec 06, 2019 4.346 4.346 4.190 4.223 13,048 -0.05(-1.10%)
Dec 05, 2019 4.223 4.270 4.207 4.270 1,510 +0.09(+2.10%)
Dec 04, 2019 4.281 4.297 4.182 4.182 1,090 -0.04(-0.97%)
Dec 03, 2019 4.223 4.248 4.186 4.223 15,209 +0.00(+0.00%)
Dec 02, 2019 4.158 4.313 4.158 4.223 3,958 -0.03(-0.77%)
Nov 29, 2019 4.248 4.262 4.059 4.256 3,048 -0.08(-1.89%)
Nov 27, 2019 4.338 4.338 4.223 4.338 975 +0.07(+1.73%)
Nov 26, 2019 4.158 4.330 4.153 4.264 6,720 +0.10(+2.43%)
Nov 25, 2019 4.240 4.240 3.967 4.163 1,901 +0.07(+1.74%)
Nov 22, 2019 4.551 4.551 4.067 4.092 6,341 -0.46(-10.13%)
Nov 21, 2019 4.551 4.559 4.551 4.553 2,503 -0.03(-0.67%)
Nov 20, 2019 4.335 4.584 4.335 4.584 2,386 +0.06(+1.27%)
Nov 19, 2019 4.436 4.527 4.371 4.527 2,591 +0.19(+4.35%)
Nov 18, 2019 4.395 4.519 4.250 4.338 11,767 -0.13(-2.94%)
Nov 15, 2019 4.453 4.469 4.453 4.469 2,438 -0.03(-0.73%)
Nov 14, 2019 4.354 4.502 4.190 4.502 2,171 +0.11(+2.42%)
Nov 13, 2019 4.559 4.707 4.305 4.396 9,014 -0.10(-2.27%)
Nov 12, 2019 4.404 4.550 4.404 4.498 21,714 +0.20(+4.68%)
Nov 11, 2019 4.297 4.297 4.297 4.297 304 +0.10(+2.34%)
Nov 08, 2019 4.117 4.297 3.944 4.199 24,511 +0.30(+7.79%)
Nov 07, 2019 3.797 4.059 3.756 3.895 4,801 -0.15(-3.65%)
Nov 06, 2019 3.969 4.067 3.969 4.043 4,304 +0.02(+0.61%)
Nov 05, 2019 3.969 4.035 3.953 4.018 3,499 +0.07(+1.87%)
Nov 04, 2019 3.977 3.977 3.936 3.944 8,820 +0.02(+0.63%)
Nov 01, 2019 4.010 4.010 3.780 3.920 6,463 -0.04(-0.98%)
Oct 31, 2019 3.739 3.958 3.739 3.958 2,021 +0.15(+3.81%)
Oct 30, 2019 3.813 3.813 3.813 3.813 359 +0.04(+1.09%)
Oct 29, 2019 3.764 3.887 3.583 3.772 7,493 -0.08(-2.03%)
Oct 28, 2019 3.878 3.878 3.821 3.850 2,442 +0.06(+1.56%)
Oct 25, 2019 3.830 3.924 3.789 3.791 2,926 -0.10(-2.67%)
Oct 24, 2019 3.928 3.928 3.789 3.895 4,770 -0.00(-0.00%)
Oct 23, 2019 3.864 3.895 3.840 3.895 909 +0.01(+0.34%)
Oct 22, 2019 3.824 3.884 3.824 3.882 649 +0.03(+0.72%)
Oct 21, 2019 4.043 4.051 3.821 3.854 4,824 -0.21(-5.24%)
Oct 18, 2019 3.879 4.100 3.821 4.067 4,024 +0.13(+3.33%)
Oct 17, 2019 3.944 4.248 3.936 3.936 2,979 -0.08(-2.04%)
Oct 16, 2019 4.100 4.223 3.944 4.018 4,825 -0.00(-0.02%)
Oct 15, 2019 4.100 4.223 4.019 4.019 3,959 -0.13(-3.14%)
Oct 14, 2019 4.133 4.502 3.929 4.149 6,265 +0.09(+2.22%)
Oct 11, 2019 4.084 4.084 3.957 4.059 2,804 -0.11(-2.56%)
Oct 10, 2019 4.166 4.166 4.166 4.166 374 -0.02(-0.59%)
Oct 09, 2019 4.190 4.190 3.921 4.190 4,631 -0.03(-0.66%)
Oct 08, 2019 4.010 4.683 3.926 4.218 18,932 +0.38(+9.91%)
Oct 07, 2019 4.108 4.108 3.838 3.838 3,346 -0.25(-6.02%)
Oct 04, 2019 4.018 5.092 4.018 4.084 4,268 +0.10(+2.47%)
Oct 03, 2019 4.174 4.182 3.772 3.985 21,550 -0.26(-6.20%)
Oct 02, 2019 4.363 4.363 4.182 4.249 1,382 -0.13(-2.99%)
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.