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

Fat Brands Inc (NQ: FAT )

5.190 -0.230 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 2.769 2.769 2.697 2.745 1,408 +0.15(+5.83%)
Jun 29, 2020 2.618 2.777 2.594 2.594 11,095 +0.03(+1.24%)
Jun 26, 2020 2.785 2.793 2.562 2.562 8,420 -0.29(-10.31%)
Jun 25, 2020 2.793 2.920 2.785 2.856 2,247 -0.10(-3.23%)
Jun 24, 2020 2.840 2.984 2.761 2.952 6,657 +0.14(+4.80%)
Jun 23, 2020 2.825 2.832 2.817 2.817 2,409 +0.09(+3.21%)
Jun 22, 2020 2.753 2.866 2.602 2.729 11,463 -0.10(-3.65%)
Jun 19, 2020 2.912 2.912 2.832 2.832 1,131 -0.04(-1.38%)
Jun 18, 2020 2.729 2.896 2.729 2.872 5,266 -0.06(-2.17%)
Jun 17, 2020 2.984 2.984 2.785 2.936 3,754 -0.02(-0.54%)
Jun 16, 2020 3.008 3.008 2.825 2.952 3,277 -0.02(-0.54%)
Jun 15, 2020 3.031 3.031 2.904 2.968 2,031 +0.03(+0.90%)
Jun 12, 2020 3.143 3.143 2.864 2.941 17,218 -0.15(-4.72%)
Jun 11, 2020 2.809 3.103 2.771 3.087 4,934 +0.00(+0.00%)
Jun 10, 2020 3.143 3.143 2.952 3.087 10,981 -0.03(-1.02%)
Jun 09, 2020 3.031 3.119 3.031 3.119 9,573 +0.00(+0.00%)
Jun 08, 2020 3.023 3.183 3.023 3.119 12,924 +0.08(+2.62%)
Jun 05, 2020 3.008 3.143 3.008 3.039 14,453 +0.03(+1.06%)
Jun 04, 2020 3.008 3.023 2.843 3.008 13,865 -0.04(-1.31%)
Jun 03, 2020 3.015 3.183 2.872 3.047 22,854 +0.25(+9.12%)
Jun 02, 2020 2.602 2.904 2.530 2.793 13,742 +0.26(+10.12%)
Jun 01, 2020 2.634 2.634 2.385 2.536 17,827 -0.06(-2.29%)
May 29, 2020 2.443 2.607 2.439 2.596 10,054 +0.07(+2.58%)
May 28, 2020 2.506 2.578 2.395 2.530 19,740 +0.15(+6.35%)
May 27, 2020 2.427 2.506 2.268 2.379 14,573 +0.06(+2.75%)
May 26, 2020 2.602 2.681 2.315 2.315 8,599 +0.01(+0.33%)
May 22, 2020 2.355 2.355 2.308 2.308 1,633 -0.02(-0.67%)
May 21, 2020 2.395 2.482 2.323 2.323 7,842 +0.05(+2.10%)
May 20, 2020 2.268 2.371 2.268 2.276 7,287 +0.02(+1.06%)
May 19, 2020 2.283 2.283 2.221 2.252 2,816 -0.01(-0.35%)
May 18, 2020 2.570 2.676 2.108 2.260 36,328 -0.18(-7.19%)
May 15, 2020 2.443 2.506 2.427 2.435 3,393 +0.05(+2.00%)
May 14, 2020 2.339 2.387 2.339 2.387 20,340 -0.16(-6.36%)
May 13, 2020 2.618 2.618 2.549 2.549 1,131 -0.07(-2.62%)
May 12, 2020 2.856 2.856 2.618 2.618 5,735 -0.10(-3.80%)
May 11, 2020 2.777 2.785 2.721 2.721 3,540 -0.06(-2.29%)
May 08, 2020 2.697 2.944 2.665 2.785 11,185 +0.00(+0.00%)
May 07, 2020 2.785 2.785 2.710 2.785 3,217 +0.07(+2.66%)
May 06, 2020 2.761 2.785 2.713 2.713 878 -0.09(-3.17%)
May 05, 2020 2.840 2.864 2.708 2.802 7,355 -0.04(-1.37%)
May 04, 2020 2.825 2.864 2.673 2.840 6,436 -0.10(-3.51%)
May 01, 2020 2.800 2.944 2.800 2.944 2,262 +0.24(+8.82%)
Apr 30, 2020 2.713 2.832 2.642 2.705 24,810 -0.01(-0.40%)
Apr 29, 2020 2.634 2.825 2.634 2.716 6,707 +0.15(+6.05%)
Apr 28, 2020 2.594 2.689 2.554 2.561 7,318 +0.02(+0.59%)
Apr 27, 2020 2.419 2.575 2.369 2.546 6,716 +0.23(+10.06%)
Apr 24, 2020 2.451 2.451 2.211 2.313 8,043 -0.15(-6.21%)
Apr 23, 2020 2.689 2.711 2.466 2.466 6,103 -0.12(-4.79%)
Apr 22, 2020 2.673 2.825 2.586 2.591 7,351 -0.19(-6.70%)
Apr 21, 2020 2.896 2.936 2.618 2.777 10,425 -0.09(-3.06%)
Apr 20, 2020 2.856 2.926 2.856 2.864 3,045 +0.00(+0.00%)
Apr 17, 2020 2.920 3.103 2.841 2.864 35,191 +0.09(+3.15%)
Apr 16, 2020 3.008 3.143 2.769 2.777 18,797 -0.01(-0.29%)
Apr 15, 2020 2.578 3.175 2.411 2.785 21,028 +0.00(+0.00%)
Apr 14, 2020 2.371 2.785 2.341 2.785 27,914 +0.56(+25.45%)
Apr 13, 2020 2.244 2.276 2.069 2.220 12,647 +0.08(+3.68%)
Apr 09, 2020 2.108 2.268 1.782 2.141 21,869 +0.27(+14.39%)
Apr 08, 2020 1.870 1.917 1.830 1.872 8,464 -0.01(-0.32%)
Apr 07, 2020 1.830 2.050 1.830 1.878 8,473 +0.17(+9.77%)
Apr 06, 2020 1.917 1.917 1.655 1.711 20,301 +0.10(+6.31%)
Apr 03, 2020 1.651 1.651 1.591 1.609 22,497 -0.04(-2.30%)
Apr 02, 2020 1.671 1.822 1.631 1.647 35,403 -0.03(-1.90%)
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.