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

Fat Brands Inc (NQ: FAT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 7, 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 (%)
Jul 31, 2018 5.003 5.074 4.996 5.063 7,839 +0.02(+0.41%)
Jul 30, 2018 5.098 5.098 4.941 5.043 3,121 +0.05(+0.94%)
Jul 27, 2018 5.059 5.153 4.901 4.996 12,202 -0.16(-3.05%)
Jul 26, 2018 5.114 5.196 5.057 5.153 28,001 -0.00(-0.00%)
Jul 25, 2018 5.121 5.271 5.043 5.153 11,771 -0.13(-2.38%)
Jul 24, 2018 5.298 5.413 5.153 5.279 4,726 +0.12(+2.29%)
Jul 23, 2018 5.255 5.389 5.137 5.161 2,501 -0.01(-0.15%)
Jul 20, 2018 4.879 5.184 4.879 5.169 8,517 +0.00(+0.00%)
Jul 19, 2018 5.263 5.263 5.074 5.169 7,879 +0.09(+1.86%)
Jul 18, 2018 4.878 5.074 4.878 5.074 2,392 -0.04(-0.77%)
Jul 17, 2018 5.129 5.271 5.114 5.114 7,825 +0.33(+6.82%)
Jul 16, 2018 5.365 5.365 4.787 4.787 20,978 -0.46(-8.78%)
Jul 13, 2018 5.175 5.279 5.134 5.248 7,017 -0.10(-1.91%)
Jul 12, 2018 5.601 5.295 5.350 7,612 -0.15(-2.70%)
Jul 11, 2018 5.334 5.498 5.310 5.498 10,585 +0.24(+4.63%)
Jul 10, 2018 5.397 5.397 5.216 5.255 7,611 -0.04(-0.66%)
Jul 09, 2018 5.885 5.927 5.216 5.290 35,709 -0.61(-10.34%)
Jul 06, 2018 6.010 6.010 5.900 5.900 629 -0.12(-2.02%)
Jul 05, 2018 6.038 6.065 6.019 6.022 4,551 +0.14(+2.34%)
Jul 03, 2018 5.885 5.885 5.885 0 +0.00(+0.00%)
Jul 02, 2018 5.939 5.939 5.859 5.885 2,257 -0.00(-0.00%)
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%)
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.