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

Fat Brands Inc (NQ: FAT )

4.750 -0.200 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.001 5.001 5.001 0 +0.01(+0.20%)
Mar 28, 2018 5.172 5.216 4.983 4.991 10,467 -0.13(-2.56%)
Mar 27, 2018 4.928 5.136 4.757 5.122 8,350 +0.20(+4.03%)
Mar 26, 2018 4.993 4.993 4.923 4.923 1,999 +0.02(+0.48%)
Mar 23, 2018 4.900 4.900 4.850 4.900 1,237 -0.11(-2.14%)
Mar 22, 2018 4.999 5.007 4.778 5.007 14,923 +0.09(+1.74%)
Mar 21, 2018 4.881 4.921 4.757 4.921 14,602 +0.13(+2.69%)
Mar 20, 2018 4.808 4.885 4.793 4.793 14,177 -0.09(-1.90%)
Mar 19, 2018 4.936 4.936 4.793 4.885 2,650 -0.05(-1.02%)
Mar 16, 2018 4.946 4.946 4.805 4.936 16,597 +0.14(+2.83%)
Mar 15, 2018 4.878 4.878 4.800 4.800 11,480 -0.02(-0.33%)
Mar 14, 2018 4.896 4.896 4.796 4.815 5,064 -0.16(-3.14%)
Mar 13, 2018 5.000 5.000 4.799 4.971 9,334 +0.09(+1.91%)
Mar 12, 2018 4.907 4.957 4.810 4.878 22,744 -0.07(-1.45%)
Mar 09, 2018 4.864 5.000 4.848 4.950 11,034 -0.03(-0.57%)
Mar 08, 2018 5.007 5.007 4.871 4.979 14,879 +0.04(+0.87%)
Mar 07, 2018 5.250 5.307 4.828 4.936 64,821 -0.29(-5.48%)
Mar 06, 2018 5.522 5.529 5.114 5.222 45,460 -0.30(-5.44%)
Mar 05, 2018 5.601 5.851 5.143 5.522 71,664 -0.01(-0.26%)
Mar 02, 2018 5.651 5.745 5.408 5.536 38,766 -0.33(-5.61%)
Mar 01, 2018 5.722 6.051 5.695 5.865 24,939 +0.14(+2.50%)
Feb 28, 2018 5.663 5.823 5.663 5.722 20,409 -0.01(-0.12%)
Feb 27, 2018 5.651 5.930 5.651 5.730 6,376 +0.14(+2.43%)
Feb 26, 2018 5.751 6.066 5.558 5.594 12,601 -0.09(-1.64%)
Feb 23, 2018 5.780 5.780 5.508 5.687 11,343 -0.01(-0.25%)
Feb 22, 2018 5.816 6.115 5.687 5.701 46,349 -0.01(-0.13%)
Feb 21, 2018 5.830 5.830 5.615 5.708 11,779 -0.08(-1.45%)
Feb 20, 2018 5.758 5.830 5.758 5.792 6,049 +0.04(+0.72%)
Feb 16, 2018 5.751 5.751 5.751 0 +0.01(+0.12%)
Feb 15, 2018 6.431 6.431 5.722 5.744 29,727 -0.03(-0.50%)
Feb 14, 2018 5.823 6.249 5.772 5.772 1,063 -0.27(-4.48%)
Feb 13, 2018 5.722 6.080 5.722 6.043 13,883 +0.14(+2.41%)
Feb 12, 2018 6.009 6.256 5.901 5.901 6,316 +0.18(+3.13%)
Feb 09, 2018 6.223 6.438 5.722 5.722 59,305 -0.21(-3.50%)
Feb 08, 2018 6.080 6.330 5.919 5.930 20,714 +0.10(+1.72%)
Feb 07, 2018 5.815 5.930 5.493 5.830 12,329 -0.17(-2.86%)
Feb 06, 2018 5.966 6.130 5.937 6.001 12,998 -0.12(-1.99%)
Feb 05, 2018 5.722 7.152 5.722 6.123 17,935 +0.27(+4.65%)
Feb 02, 2018 5.737 5.851 5.722 5.851 11,610 +0.00(+0.00%)
Feb 01, 2018 5.801 6.137 5.794 5.851 8,952 +0.04(+0.74%)
Jan 31, 2018 5.795 6.037 5.722 5.808 29,744 -0.24(-3.91%)
Jan 30, 2018 5.923 6.044 5.730 6.044 19,874 +0.12(+2.05%)
Jan 29, 2018 6.218 6.302 5.916 5.923 21,544 -0.16(-2.59%)
Jan 26, 2018 6.094 6.130 6.009 6.080 13,187 -0.21(-3.41%)
Jan 25, 2018 6.152 6.295 6.080 6.295 10,678 +0.02(+0.34%)
Jan 24, 2018 6.113 6.279 6.113 6.273 5,037 +0.15(+2.45%)
Jan 23, 2018 6.081 6.399 6.081 6.123 10,837 -0.12(-1.86%)
Jan 22, 2018 6.259 6.290 6.230 6.239 4,244 -0.08(-1.33%)
Jan 19, 2018 6.473 6.473 6.162 6.323 11,894 -0.16(-2.41%)
Jan 18, 2018 6.366 6.581 6.352 6.479 10,889 +0.01(+0.20%)
Jan 17, 2018 6.710 6.729 6.330 6.466 36,749 -0.38(-5.54%)
Jan 16, 2018 6.938 7.003 6.652 6.845 26,070 -0.09(-1.24%)
Jan 12, 2018 6.931 6.931 6.931 0 -0.22(-3.10%)
Jan 11, 2018 7.017 7.282 6.502 7.153 68,956 +0.04(+0.62%)
Jan 10, 2018 7.081 7.109 7.081 7.109 6,991 -0.05(-0.71%)
Jan 09, 2018 6.974 7.508 6.974 7.160 26,005 +0.21(+3.09%)
Jan 08, 2018 6.867 8.190 6.867 6.946 120,521 +0.08(+1.15%)
Jan 05, 2018 7.511 7.511 6.724 6.867 30,636 -0.36(-4.95%)
Jan 04, 2018 6.602 7.654 6.578 7.225 65,190 +0.54(+8.14%)
Jan 03, 2018 6.609 6.924 6.516 6.681 35,671 +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.