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

Fat Brands Inc (NQ: FAT )

5.450 -0.080 (-1.45%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
Mar 29, 2018 5.186 5.186 5.186 0 +0.01(+0.20%)
Mar 28, 2018 5.364 5.409 5.168 5.175 10,093 -0.14(-2.56%)
Mar 27, 2018 5.111 5.326 4.933 5.311 8,052 +0.21(+4.03%)
Mar 26, 2018 5.178 5.178 5.106 5.106 1,927 +0.02(+0.48%)
Mar 23, 2018 5.081 5.081 5.029 5.081 1,193 -0.11(-2.14%)
Mar 22, 2018 5.184 5.192 4.955 5.192 14,390 +0.09(+1.74%)
Mar 21, 2018 5.062 5.103 4.933 5.103 14,080 +0.13(+2.69%)
Mar 20, 2018 4.986 5.066 4.970 4.970 13,671 -0.10(-1.90%)
Mar 19, 2018 5.118 5.118 4.971 5.066 2,555 -0.05(-1.02%)
Mar 16, 2018 5.129 5.129 4.983 5.118 16,004 +0.14(+2.83%)
Mar 15, 2018 5.058 5.058 4.977 4.977 11,070 -0.02(-0.33%)
Mar 14, 2018 5.078 5.078 4.973 4.994 4,884 -0.16(-3.14%)
Mar 13, 2018 5.185 5.185 4.977 5.155 9,001 +0.10(+1.91%)
Mar 12, 2018 5.089 5.140 4.989 5.059 21,932 -0.07(-1.45%)
Mar 09, 2018 5.044 5.185 5.028 5.133 10,640 -0.03(-0.57%)
Mar 08, 2018 5.192 5.192 5.052 5.163 14,347 +0.04(+0.87%)
Mar 07, 2018 5.445 5.503 5.007 5.118 62,507 -0.30(-5.48%)
Mar 06, 2018 5.727 5.733 5.304 5.415 43,837 -0.31(-5.44%)
Mar 05, 2018 5.808 6.068 5.333 5.727 69,106 -0.01(-0.26%)
Mar 02, 2018 5.860 5.958 5.608 5.741 37,382 -0.34(-5.61%)
Mar 01, 2018 5.934 6.275 5.905 6.083 24,048 +0.15(+2.50%)
Feb 28, 2018 5.873 6.038 5.873 5.934 19,680 -0.01(-0.12%)
Feb 27, 2018 5.860 6.149 5.860 5.942 6,148 +0.14(+2.43%)
Feb 26, 2018 5.964 6.290 5.764 5.801 12,151 -0.10(-1.64%)
Feb 23, 2018 5.994 5.994 5.712 5.897 10,938 -0.01(-0.25%)
Feb 22, 2018 6.031 6.341 5.897 5.912 44,694 -0.01(-0.13%)
Feb 21, 2018 6.046 6.046 5.823 5.919 11,359 -0.09(-1.45%)
Feb 20, 2018 5.971 6.046 5.971 6.007 5,833 +0.04(+0.72%)
Feb 16, 2018 5.964 5.964 5.964 0 +0.01(+0.12%)
Feb 15, 2018 6.669 6.669 5.934 5.957 28,666 -0.03(-0.50%)
Feb 14, 2018 6.038 6.480 5.986 5.986 1,025 -0.28(-4.48%)
Feb 13, 2018 5.934 6.305 5.934 6.267 13,387 +0.15(+2.41%)
Feb 12, 2018 6.231 6.488 6.120 6.120 6,090 +0.19(+3.13%)
Feb 09, 2018 6.454 6.676 5.934 5.934 57,187 -0.22(-3.50%)
Feb 08, 2018 6.305 6.565 6.139 6.149 19,974 +0.10(+1.72%)
Feb 07, 2018 6.031 6.149 5.696 6.046 11,888 -0.18(-2.86%)
Feb 06, 2018 6.186 6.357 6.157 6.224 12,534 -0.13(-1.99%)
Feb 05, 2018 5.934 7.417 5.934 6.350 17,294 +0.28(+4.65%)
Feb 02, 2018 5.949 6.068 5.934 6.068 11,195 +0.00(+0.00%)
Feb 01, 2018 6.016 6.365 6.008 6.068 8,633 +0.04(+0.74%)
Jan 31, 2018 6.009 6.261 5.934 6.023 28,682 -0.24(-3.91%)
Jan 30, 2018 6.142 6.268 5.942 6.268 19,164 +0.13(+2.05%)
Jan 29, 2018 6.448 6.535 6.135 6.142 20,775 -0.16(-2.59%)
Jan 26, 2018 6.320 6.357 6.231 6.305 12,716 -0.22(-3.41%)
Jan 25, 2018 6.379 6.528 6.305 6.528 10,296 +0.02(+0.34%)
Jan 24, 2018 6.339 6.512 6.339 6.505 4,857 +0.16(+2.45%)
Jan 23, 2018 6.307 6.636 6.307 6.350 10,450 -0.12(-1.86%)
Jan 22, 2018 6.491 6.523 6.461 6.470 4,092 -0.09(-1.33%)
Jan 19, 2018 6.713 6.713 6.391 6.557 11,469 -0.16(-2.41%)
Jan 18, 2018 6.602 6.824 6.587 6.719 10,500 +0.01(+0.20%)
Jan 17, 2018 6.958 6.979 6.565 6.706 35,437 -0.39(-5.54%)
Jan 16, 2018 7.195 7.262 6.899 7.099 25,139 -0.09(-1.24%)
Jan 12, 2018 7.188 7.188 7.188 0 -0.23(-3.10%)
Jan 11, 2018 7.277 7.551 6.743 7.418 66,495 +0.05(+0.62%)
Jan 10, 2018 7.344 7.372 7.344 7.372 6,741 -0.05(-0.71%)
Jan 09, 2018 7.232 7.786 7.232 7.425 25,077 +0.22(+3.09%)
Jan 08, 2018 7.121 8.493 7.121 7.203 116,218 +0.08(+1.15%)
Jan 05, 2018 7.789 7.789 6.973 7.121 29,542 -0.37(-4.95%)
Jan 04, 2018 6.847 7.937 6.822 7.492 62,863 +0.56(+8.14%)
Jan 03, 2018 6.854 7.180 6.758 6.928 34,398 +0.01(+0.11%)
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.