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

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2018 6.602 7.247 6.592 6.921 20,543 +0.30(+4.60%)
Dec 29, 2017 6.617 6.617 6.617 0 -0.07(-1.00%)
Dec 28, 2017 6.491 6.758 6.127 6.683 66,767 +0.19(+2.97%)
Dec 27, 2017 6.001 6.632 5.615 6.491 125,165 +0.70(+12.18%)
Dec 26, 2017 6.149 6.149 5.786 5.786 27,466 -0.21(-3.47%)
Dec 22, 2017 5.897 6.001 5.623 5.994 70,757 +0.02(+0.37%)
Dec 21, 2017 5.578 5.979 5.578 5.971 74,664 +0.39(+7.05%)
Dec 20, 2017 5.912 6.153 5.578 5.578 41,498 -0.28(-4.81%)
Dec 19, 2017 6.149 6.149 5.860 5.860 49,186 -0.15(-2.47%)
Dec 18, 2017 5.934 6.594 5.842 6.008 71,009 +0.32(+5.61%)
Dec 15, 2017 6.454 6.538 5.689 5.689 91,408 -0.73(-11.43%)
Dec 14, 2017 6.632 6.676 6.396 6.424 20,267 -0.07(-1.03%)
Dec 13, 2017 6.483 6.713 6.320 6.491 45,843 -0.02(-0.34%)
Dec 12, 2017 6.602 6.735 6.491 6.513 39,706 +0.01(+0.23%)
Dec 11, 2017 6.735 6.743 6.491 6.498 91,161 -0.01(-0.23%)
Dec 08, 2017 6.483 6.727 6.461 6.513 27,115 -0.22(-3.20%)
Dec 07, 2017 6.735 6.735 6.440 6.728 13,343 +0.05(+0.78%)
Dec 06, 2017 6.928 6.936 6.342 6.676 53,179 -0.16(-2.28%)
Dec 05, 2017 6.988 7.047 6.832 6.832 5,571 -0.15(-2.13%)
Dec 04, 2017 7.047 6.891 6.980 23,177 +0.09(+1.29%)
Dec 01, 2017 6.862 6.931 6.491 6.891 36,003 -0.07(-1.06%)
Nov 30, 2017 7.418 7.418 6.543 6.965 123,921 -0.27(-3.79%)
Nov 29, 2017 7.307 7.566 7.232 7.240 65,168 -0.07(-0.91%)
Nov 28, 2017 7.307 7.418 7.195 7.307 41,872 +0.02(+0.31%)
Nov 27, 2017 7.566 7.566 7.062 7.284 65,861 -0.25(-3.27%)
Nov 24, 2017 7.551 7.559 7.529 7.531 14,106 -0.04(-0.47%)
Nov 22, 2017 7.151 7.640 7.010 7.566 113,697 +0.33(+4.51%)
Nov 21, 2017 6.787 7.306 6.787 7.240 45,774 +0.46(+6.78%)
Nov 20, 2017 6.676 6.899 6.676 6.780 53,510 -0.10(-1.51%)
Nov 17, 2017 6.847 6.899 6.676 6.884 74,029 -0.10(-1.38%)
Nov 16, 2017 7.210 7.306 6.824 6.980 77,995 -0.11(-1.52%)
Nov 15, 2017 6.928 7.811 6.528 7.088 159,151 +0.13(+1.87%)
Nov 14, 2017 6.632 6.973 6.305 6.958 56,333 +0.13(+1.96%)
Nov 13, 2017 7.047 7.047 6.320 6.824 62,406 -0.22(-3.16%)
Nov 10, 2017 6.824 7.047 6.824 7.047 23,444 +0.16(+2.26%)
Nov 09, 2017 6.676 7.040 6.676 6.891 60,261 +0.39(+5.93%)
Nov 08, 2017 6.713 6.884 6.016 6.505 126,581 -0.10(-1.46%)
Nov 07, 2017 6.713 6.798 6.446 6.602 125,459 -0.27(-3.99%)
Nov 06, 2017 7.566 7.566 6.869 6.876 81,945 -0.73(-9.56%)
Nov 03, 2017 7.789 7.980 6.646 7.603 90,759 -0.41(-5.09%)
Nov 02, 2017 7.722 8.366 7.715 8.011 95,984 +0.04(+0.47%)
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.