Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

7.430 -0.070 (-0.93%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 26, 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 (%)
May 31, 2023 5.515 5.628 5.364 5.623 13,494 +0.10(+1.80%)
May 30, 2023 5.590 5.664 5.317 5.524 8,183 +0.00(+0.00%)
May 26, 2023 5.316 5.660 5.221 5.524 16,137 +0.20(+3.73%)
May 25, 2023 5.358 5.392 5.030 5.325 17,433 +0.20(+3.87%)
May 24, 2023 5.079 5.183 5.013 5.127 12,038 -0.00(-0.09%)
May 23, 2023 5.146 5.201 5.032 5.131 15,099 +0.12(+2.36%)
May 22, 2023 5.042 5.165 4.881 5.013 7,113 +0.15(+3.11%)
May 19, 2023 5.221 5.666 4.862 4.862 19,987 -0.19(-3.75%)
May 18, 2023 5.174 5.287 5.032 5.051 23,979 -0.10(-2.02%)
May 17, 2023 5.373 5.656 5.146 5.155 25,617 -0.29(-5.38%)
May 16, 2023 5.723 5.786 5.439 5.448 4,603 -0.13(-2.37%)
May 15, 2023 5.628 5.902 5.512 5.581 16,941 -0.13(-2.31%)
May 12, 2023 6.375 6.375 5.543 5.713 40,808 -0.37(-6.14%)
May 11, 2023 5.693 6.218 5.442 6.087 114,667 +0.39(+6.91%)
May 10, 2023 5.527 5.693 5.462 5.693 31,856 +0.06(+0.99%)
May 09, 2023 5.092 5.638 4.971 5.638 63,500 +0.54(+10.53%)
May 08, 2023 5.092 5.184 5.018 5.101 35,082 +0.10(+2.04%)
May 05, 2023 5.203 5.203 4.971 4.999 16,268 -0.14(-2.70%)
May 04, 2023 5.249 5.249 5.138 5.138 10,182 -0.01(-0.18%)
May 03, 2023 5.092 5.277 5.008 5.147 16,098 +0.04(+0.83%)
May 02, 2023 5.110 5.138 5.008 5.105 31,969 +0.05(+0.99%)
May 01, 2023 5.092 5.092 5.008 5.055 17,409 -0.04(-0.73%)
Apr 28, 2023 5.073 5.092 4.962 5.092 26,876 +0.02(+0.37%)
Apr 27, 2023 5.082 5.092 4.962 5.073 11,920 +0.10(+2.05%)
Apr 26, 2023 4.999 5.092 4.920 4.971 20,497 -0.13(-2.54%)
Apr 25, 2023 5.332 5.434 4.897 5.101 22,701 -0.23(-4.34%)
Apr 24, 2023 5.591 5.696 5.332 5.332 20,345 -0.33(-5.81%)
Apr 21, 2023 5.629 5.786 5.629 5.661 15,408 +0.04(+0.74%)
Apr 20, 2023 5.786 5.786 5.554 5.619 12,891 -0.23(-3.96%)
Apr 19, 2023 6.017 6.017 5.841 5.851 9,660 -0.12(-2.02%)
Apr 18, 2023 6.202 6.202 5.925 5.971 9,896 -0.13(-2.20%)
Apr 17, 2023 6.008 6.105 5.749 6.105 9,195 +0.12(+2.09%)
Apr 14, 2023 6.147 6.221 5.943 5.980 7,265 -0.15(-2.52%)
Apr 13, 2023 6.375 6.375 6.017 6.135 28,654 -0.14(-2.16%)
Apr 12, 2023 6.299 6.499 6.230 6.270 11,819 -0.07(-1.12%)
Apr 11, 2023 6.415 6.434 6.295 6.341 11,300 -0.03(-0.44%)
Apr 10, 2023 6.184 6.415 6.184 6.369 9,375 +0.02(+0.29%)
Apr 06, 2023 6.304 6.383 6.295 6.351 4,137 +0.06(+0.88%)
Apr 05, 2023 6.425 6.425 6.249 6.295 7,592 -0.13(-1.98%)
Apr 04, 2023 6.388 6.619 6.388 6.422 4,987 +0.02(+0.25%)
Apr 03, 2023 6.582 6.582 6.388 6.406 9,419 -0.12(-1.84%)
Mar 31, 2023 6.619 6.619 6.522 6.526 3,706 -0.05(-0.70%)
Mar 30, 2023 6.480 6.651 6.480 6.573 3,122 +0.10(+1.57%)
Mar 29, 2023 6.406 6.712 6.388 6.471 5,095 +0.06(+1.01%)
Mar 28, 2023 6.610 6.670 6.397 6.406 7,553 -0.17(-2.54%)
Mar 27, 2023 6.693 6.832 6.480 6.573 8,302 -0.14(-2.07%)
Mar 24, 2023 6.841 6.934 6.665 6.712 10,112 +0.04(+0.55%)
Mar 23, 2023 6.628 6.940 6.628 6.675 3,458 -0.01(-0.14%)
Mar 22, 2023 6.730 7.073 6.641 6.684 15,514 -0.08(-1.23%)
Mar 21, 2023 6.767 7.063 6.693 6.767 4,381 -0.09(-1.35%)
Mar 20, 2023 6.878 7.008 6.753 6.860 4,409 +0.02(+0.27%)
Mar 17, 2023 6.934 7.045 6.767 6.841 8,118 -0.09(-1.34%)
Mar 16, 2023 6.712 6.943 6.712 6.934 9,860 -0.08(-1.19%)
Mar 15, 2023 6.786 7.165 6.786 7.017 11,368 +0.07(+1.07%)
Mar 14, 2023 7.202 7.202 6.888 6.943 9,585 +0.02(+0.27%)
Mar 13, 2023 6.943 7.258 6.887 6.925 15,382 -0.33(-4.59%)
Mar 10, 2023 6.952 7.276 6.943 7.258 11,023 +0.23(+3.29%)
Mar 09, 2023 7.290 7.290 6.971 7.026 10,582 -0.20(-2.82%)
Mar 08, 2023 7.156 7.267 7.059 7.230 9,446 +0.18(+2.49%)
Mar 07, 2023 7.193 7.193 7.017 7.054 10,020 -0.16(-2.18%)
Mar 06, 2023 6.962 7.313 6.730 7.212 21,300 +0.02(+0.32%)
Mar 03, 2023 7.202 7.267 6.955 7.188 48,395 +0.50(+7.55%)
Mar 02, 2023 6.976 6.978 6.647 6.684 9,634 -0.14(-2.04%)
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.