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

Fat Brands Inc (NQ: FAT )

7.360 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 5.121 5.249 4.761 5.049 36,058 -0.22(-4.25%)
Oct 30, 2018 4.881 5.273 4.801 5.273 16,372 +0.36(+7.24%)
Oct 29, 2018 4.921 4.921 4.824 4.917 5,142 -0.00(-0.08%)
Oct 26, 2018 4.801 4.921 4.801 4.921 9,622 +0.12(+2.50%)
Oct 25, 2018 5.185 5.266 4.713 4.801 28,273 -0.24(-4.76%)
Oct 24, 2018 5.321 5.321 4.961 5.041 12,517 -0.37(-6.89%)
Oct 23, 2018 5.201 5.473 5.201 5.414 3,656 +0.21(+3.94%)
Oct 22, 2018 5.225 5.291 5.201 5.209 9,583 -0.13(-2.40%)
Oct 19, 2018 5.425 5.449 5.185 5.337 3,874 -0.07(-1.33%)
Oct 18, 2018 5.681 5.710 5.409 5.409 3,427 -0.27(-4.72%)
Oct 17, 2018 5.689 5.753 5.131 5.677 26,215 +0.08(+1.36%)
Oct 16, 2018 5.546 5.798 5.310 5.601 45,206 +0.09(+1.71%)
Oct 15, 2018 5.318 5.649 5.318 5.507 36,797 -0.24(-4.24%)
Oct 12, 2018 5.350 5.767 5.350 5.751 23,134 +0.14(+2.46%)
Oct 11, 2018 6.003 6.003 4.925 5.613 20,044 +0.40(+7.77%)
Oct 10, 2018 5.350 6.097 4.524 5.208 67,515 -0.10(-1.93%)
Oct 09, 2018 6.254 6.781 5.192 5.310 151,761 -1.00(-15.84%)
Oct 08, 2018 6.962 6.962 6.128 6.309 69,503 -0.65(-9.38%)
Oct 05, 2018 6.711 6.962 6.628 6.962 17,668 +0.09(+1.37%)
Oct 04, 2018 6.947 6.947 6.687 6.868 6,388 -0.06(-0.80%)
Oct 03, 2018 6.923 6.923 6.923 317 +0.00(+0.00%)
Oct 02, 2018 6.608 7.001 6.608 6.923 4,526 -0.08(-1.12%)
Oct 01, 2018 6.608 7.002 6.608 7.002 3,705 +0.43(+6.59%)
Sep 28, 2018 6.687 6.766 6.569 6.569 16,143 -0.16(-2.34%)
Sep 27, 2018 6.570 6.726 6.506 6.726 4,638 +0.23(+3.51%)
Sep 26, 2018 6.703 6.836 6.178 6.498 15,118 -0.53(-7.61%)
Sep 25, 2018 6.593 7.033 6.372 7.033 16,342 +0.47(+7.19%)
Sep 24, 2018 6.695 6.985 6.097 6.561 13,335 -0.18(-2.68%)
Sep 21, 2018 6.884 6.939 6.294 6.742 9,533 -0.02(-0.23%)
Sep 20, 2018 6.923 7.002 6.758 6.758 3,857 -0.01(-0.12%)
Sep 19, 2018 6.954 7.041 6.766 6.766 4,398 +0.00(+0.07%)
Sep 18, 2018 6.844 7.141 6.761 6.761 1,001 +0.03(+0.51%)
Sep 17, 2018 6.939 7.077 6.490 6.726 9,256 -0.26(-3.72%)
Sep 14, 2018 7.072 7.269 6.986 6.986 3,559 +0.02(+0.34%)
Sep 13, 2018 7.238 7.615 6.962 6.962 12,226 -0.28(-3.80%)
Sep 12, 2018 7.033 7.474 6.868 7.238 41,860 +0.35(+5.14%)
Sep 11, 2018 6.774 7.041 6.762 6.884 16,414 +0.02(+0.23%)
Sep 10, 2018 6.608 6.884 6.608 6.868 9,791 +0.35(+5.43%)
Sep 07, 2018 6.726 6.907 6.514 6.514 6,864 -0.25(-3.72%)
Sep 06, 2018 6.412 6.766 6.316 6.766 6,393 +0.35(+5.52%)
Sep 05, 2018 6.734 6.954 5.908 6.412 6,575 -0.13(-1.93%)
Sep 04, 2018 6.711 6.915 6.530 6.537 5,145 -0.28(-4.15%)
Aug 31, 2018 6.821 6.821 6.821 0 -0.06(-0.91%)
Aug 30, 2018 6.301 6.884 6.294 6.884 19,411 +0.44(+6.84%)
Aug 29, 2018 6.380 6.687 6.302 6.443 17,954 -0.19(-2.85%)
Aug 28, 2018 6.294 6.632 6.294 6.632 6,059 +0.42(+6.71%)
Aug 27, 2018 6.325 6.687 6.215 6.215 12,966 -0.30(-4.59%)
Aug 24, 2018 6.136 6.514 5.940 6.514 20,083 +0.09(+1.47%)
Aug 23, 2018 6.380 6.420 6.029 6.420 15,535 +0.06(+0.99%)
Aug 22, 2018 6.325 6.427 6.301 6.357 4,469 +0.02(+0.31%)
Aug 21, 2018 6.026 6.337 6.026 6.337 26,973 +0.07(+1.19%)
Aug 20, 2018 5.845 6.282 5.767 6.262 13,790 +0.48(+8.30%)
Aug 17, 2018 5.829 5.829 5.672 5.782 11,185 -0.05(-0.87%)
Aug 16, 2018 5.569 5.833 5.569 5.833 2,823 +0.27(+4.87%)
Aug 15, 2018 5.594 5.595 5.507 5.562 5,300 -0.00(-0.03%)
Aug 14, 2018 5.507 5.564 5.428 5.564 16,640 +0.06(+1.03%)
Aug 13, 2018 5.507 5.523 5.507 5.507 6,555 -0.02(-0.43%)
Aug 10, 2018 5.664 5.664 5.531 5.531 2,160 -0.06(-1.03%)
Aug 09, 2018 5.523 5.664 5.523 5.588 5,123 +0.07(+1.18%)
Aug 08, 2018 5.586 5.660 5.318 5.523 34,251 +0.31(+5.88%)
Aug 07, 2018 5.114 5.315 4.996 5.216 18,591 +0.04(+0.76%)
Aug 06, 2018 5.342 5.342 5.004 5.177 2,094 +0.02(+0.30%)
Aug 03, 2018 5.114 5.161 5.035 5.161 1,525 +0.06(+1.17%)
Aug 02, 2018 5.051 5.114 4.996 5.101 6,692 -0.04(-0.85%)
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.