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

Fat Brands Inc (NQ: FAT )

7.500 +0.080 (+1.08%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 25, 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 29, 2018 5.830 5.885 5.830 5.885 3,100 +0.08(+1.33%)
Jun 28, 2018 5.838 5.905 5.807 5.807 17,680 -0.01(-0.13%)
Jun 27, 2018 5.807 5.928 5.807 5.815 8,783 +0.12(+2.18%)
Jun 26, 2018 5.962 5.962 5.668 5.691 12,518 -0.28(-4.67%)
Jun 25, 2018 6.117 6.194 5.869 5.970 4,876 -0.22(-3.62%)
Jun 22, 2018 5.892 6.194 5.645 6.194 14,771 +0.32(+5.40%)
Jun 21, 2018 6.132 6.132 5.807 5.877 15,755 -0.29(-4.73%)
Jun 20, 2018 6.039 6.178 6.039 6.168 8,995 +0.09(+1.48%)
Jun 19, 2018 6.063 6.171 6.047 6.078 8,774 -0.08(-1.26%)
Jun 18, 2018 6.132 6.156 6.047 6.156 16,083 +0.04(+0.63%)
Jun 15, 2018 6.132 5.892 6.117 17,757 +0.22(+3.81%)
Jun 14, 2018 6.140 6.255 5.768 5.892 48,619 -0.31(-4.99%)
Jun 13, 2018 5.683 6.202 5.683 6.202 5,213 +0.43(+7.37%)
Jun 12, 2018 5.652 5.792 5.652 5.776 6,852 -0.02(-0.27%)
Jun 11, 2018 5.528 5.792 5.517 5.792 22,170 +0.27(+4.96%)
Jun 08, 2018 5.606 5.610 5.445 5.518 3,655 -0.09(-1.56%)
Jun 07, 2018 5.226 5.606 5.226 5.606 45,815 +0.37(+7.10%)
Jun 06, 2018 5.381 5.381 5.234 5.234 15,773 -0.14(-2.60%)
Jun 05, 2018 5.381 5.381 5.300 5.374 4,007 -0.01(-0.14%)
Jun 04, 2018 5.381 5.381 5.300 5.381 9,793 +0.03(+0.58%)
Jun 01, 2018 5.652 5.807 5.304 5.350 20,340 +0.01(+0.15%)
May 31, 2018 5.381 5.414 5.343 5.343 3,138 -0.05(-1.00%)
May 30, 2018 5.381 5.513 5.381 5.397 11,685 +0.02(+0.29%)
May 29, 2018 5.652 5.652 5.381 5.381 16,846 +0.01(+0.21%)
May 25, 2018 5.370 5.370 5.370 0 -0.02(-0.32%)
May 24, 2018 5.408 5.535 5.387 5.387 936 -0.01(-0.10%)
May 23, 2018 5.435 5.435 5.312 5.392 8,614 -0.12(-2.16%)
May 22, 2018 5.383 5.583 5.383 5.511 11,451 +0.15(+2.87%)
May 21, 2018 5.301 5.368 5.301 5.357 3,067 -0.13(-2.41%)
May 18, 2018 5.296 5.490 5.157 5.490 3,687 +0.08(+1.43%)
May 17, 2018 5.397 5.420 5.307 5.412 6,222 +0.28(+5.43%)
May 16, 2018 5.366 5.614 5.126 5.133 33,580 -0.16(-3.07%)
May 15, 2018 5.023 5.412 5.008 5.296 27,657 +0.28(+5.56%)
May 14, 2018 4.886 5.193 4.886 5.017 30,676 +0.07(+1.41%)
May 11, 2018 4.762 5.015 4.762 4.948 7,334 +0.21(+4.41%)
May 10, 2018 5.110 5.163 4.723 4.739 35,069 -0.52(-9.87%)
May 09, 2018 4.739 5.280 4.715 5.257 22,153 +0.61(+13.17%)
May 08, 2018 4.320 5.033 4.297 4.646 53,653 +0.24(+5.45%)
May 07, 2018 4.336 4.406 4.297 4.406 19,593 +0.11(+2.52%)
May 04, 2018 4.495 4.529 4.297 4.297 7,692 -0.13(-2.97%)
May 03, 2018 4.390 4.530 4.328 4.429 6,713 +0.09(+2.00%)
May 02, 2018 4.429 4.429 4.337 4.342 7,601 -0.09(-1.96%)
May 01, 2018 4.490 4.530 4.413 4.429 9,315 -0.02(-0.52%)
Apr 30, 2018 4.545 4.577 4.452 4.452 8,955 +0.00(+0.00%)
Apr 27, 2018 4.615 4.615 4.452 4.452 15,167 -0.17(-3.69%)
Apr 26, 2018 4.328 4.622 4.328 4.622 7,569 +0.30(+6.99%)
Apr 25, 2018 4.568 4.568 4.290 4.320 17,913 -0.26(-5.58%)
Apr 24, 2018 5.002 5.002 4.483 4.576 14,341 -0.31(-6.34%)
Apr 23, 2018 4.839 4.886 4.839 4.886 1,629 -0.01(-0.16%)
Apr 20, 2018 4.893 4.979 4.811 4.893 4,357 +0.16(+3.44%)
Apr 19, 2018 4.838 4.838 4.731 4.731 1,097 -0.07(-1.46%)
Apr 18, 2018 4.918 4.955 4.723 4.801 8,190 +0.07(+1.53%)
Apr 17, 2018 4.731 4.793 4.723 4.729 5,725 -0.11(-2.29%)
Apr 16, 2018 4.661 5.011 4.661 4.839 5,379 +0.26(+5.75%)
Apr 13, 2018 4.607 4.607 4.336 4.576 25,187 -0.06(-1.37%)
Apr 12, 2018 4.855 4.855 4.530 4.639 25,294 -0.25(-5.19%)
Apr 11, 2018 4.878 5.186 4.530 4.893 40,622 +0.02(+0.32%)
Apr 10, 2018 4.986 5.069 4.878 4.878 4,619 -0.10(-2.02%)
Apr 09, 2018 5.033 5.033 4.979 4.979 3,209 -0.06(-1.23%)
Apr 06, 2018 5.242 5.250 4.955 5.041 6,513 -0.14(-2.69%)
Apr 05, 2018 5.157 5.327 5.157 5.180 3,481 +0.16(+3.24%)
Apr 04, 2018 4.893 5.443 4.893 5.017 9,187 +0.17(+3.51%)
Apr 03, 2018 5.017 5.508 4.847 4.847 5,204 -0.25(-4.86%)
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.