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

Fat Brands Inc (NQ: FAT )

7.270 -0.230 (-3.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 5.855 5.909 5.855 5.909 3,087 +0.08(+1.33%)
Jun 28, 2018 5.863 5.930 5.832 5.832 17,606 -0.01(-0.13%)
Jun 27, 2018 5.832 5.953 5.832 5.839 8,746 +0.12(+2.18%)
Jun 26, 2018 5.987 5.987 5.692 5.715 12,466 -0.28(-4.67%)
Jun 25, 2018 6.143 6.220 5.893 5.995 4,856 -0.23(-3.63%)
Jun 22, 2018 5.917 6.220 5.668 6.220 14,709 +0.32(+5.40%)
Jun 21, 2018 6.158 6.158 5.832 5.902 15,689 -0.29(-4.73%)
Jun 20, 2018 6.065 6.204 6.065 6.194 8,957 +0.09(+1.48%)
Jun 19, 2018 6.088 6.197 6.073 6.104 8,737 -0.08(-1.26%)
Jun 18, 2018 6.158 6.182 6.073 6.182 16,015 +0.04(+0.63%)
Jun 15, 2018 6.158 5.917 6.143 17,682 +0.23(+3.81%)
Jun 14, 2018 6.166 6.282 5.793 5.917 48,414 -0.31(-4.99%)
Jun 13, 2018 5.707 6.228 5.707 6.228 5,191 +0.43(+7.37%)
Jun 12, 2018 5.676 5.816 5.676 5.801 6,823 -0.02(-0.27%)
Jun 11, 2018 5.552 5.816 5.540 5.816 22,077 +0.27(+4.96%)
Jun 08, 2018 5.629 5.633 5.468 5.541 3,639 -0.09(-1.56%)
Jun 07, 2018 5.248 5.630 5.248 5.629 45,622 +0.37(+7.10%)
Jun 06, 2018 5.404 5.404 5.256 5.256 15,707 -0.14(-2.60%)
Jun 05, 2018 5.404 5.404 5.322 5.396 3,990 -0.01(-0.14%)
Jun 04, 2018 5.404 5.404 5.322 5.404 9,752 +0.03(+0.58%)
Jun 01, 2018 5.676 5.832 5.326 5.373 20,254 +0.01(+0.14%)
May 31, 2018 5.404 5.437 5.365 5.365 3,125 -0.05(-1.00%)
May 30, 2018 5.404 5.536 5.404 5.420 11,636 +0.02(+0.29%)
May 29, 2018 5.676 5.676 5.404 5.404 16,775 +0.01(+0.21%)
May 25, 2018 5.392 5.392 5.392 0 -0.02(-0.32%)
May 24, 2018 5.431 5.558 5.410 5.410 932 -0.01(-0.10%)
May 23, 2018 5.458 5.458 5.335 5.415 8,578 -0.12(-2.16%)
May 22, 2018 5.406 5.606 5.406 5.534 11,403 +0.15(+2.87%)
May 21, 2018 5.323 5.391 5.323 5.380 3,054 -0.13(-2.41%)
May 18, 2018 5.318 5.513 5.178 5.513 3,671 +0.08(+1.43%)
May 17, 2018 5.420 5.443 5.329 5.435 6,196 +0.28(+5.43%)
May 16, 2018 5.388 5.637 5.147 5.155 33,439 -0.16(-3.07%)
May 15, 2018 5.044 5.435 5.029 5.318 27,541 +0.28(+5.56%)
May 14, 2018 4.907 5.215 4.907 5.039 30,547 +0.07(+1.41%)
May 11, 2018 4.782 5.036 4.782 4.969 7,303 +0.21(+4.41%)
May 10, 2018 5.132 5.185 4.743 4.759 34,922 -0.52(-9.87%)
May 09, 2018 4.759 5.302 4.735 5.280 22,060 +0.61(+13.17%)
May 08, 2018 4.338 5.054 4.315 4.665 53,428 +0.24(+5.45%)
May 07, 2018 4.354 4.424 4.315 4.424 19,511 +0.11(+2.52%)
May 04, 2018 4.514 4.549 4.315 4.315 7,659 -0.13(-2.97%)
May 03, 2018 4.409 4.549 4.347 4.448 6,685 +0.09(+2.00%)
May 02, 2018 4.448 4.448 4.355 4.360 7,569 -0.09(-1.96%)
May 01, 2018 4.509 4.549 4.432 4.448 9,276 -0.02(-0.52%)
Apr 30, 2018 4.564 4.596 4.471 4.471 8,917 +0.00(+0.00%)
Apr 27, 2018 4.634 4.634 4.471 4.471 15,103 -0.17(-3.69%)
Apr 26, 2018 4.347 4.642 4.347 4.642 7,537 +0.30(+6.99%)
Apr 25, 2018 4.588 4.588 4.308 4.339 17,838 -0.26(-5.58%)
Apr 24, 2018 5.023 5.023 4.502 4.595 14,280 -0.31(-6.34%)
Apr 23, 2018 4.860 4.906 4.860 4.906 1,623 -0.01(-0.16%)
Apr 20, 2018 4.914 5.000 4.831 4.914 4,339 +0.16(+3.44%)
Apr 19, 2018 4.858 4.858 4.751 4.751 1,093 -0.07(-1.46%)
Apr 18, 2018 4.939 4.976 4.743 4.821 8,156 +0.07(+1.53%)
Apr 17, 2018 4.751 4.813 4.743 4.748 5,701 -0.11(-2.29%)
Apr 16, 2018 4.681 5.032 4.681 4.860 5,356 +0.26(+5.75%)
Apr 13, 2018 4.626 4.626 4.354 4.595 25,081 -0.06(-1.37%)
Apr 12, 2018 4.875 4.875 4.549 4.659 25,188 -0.26(-5.19%)
Apr 11, 2018 4.899 5.208 4.549 4.914 40,451 +0.02(+0.32%)
Apr 10, 2018 5.008 5.091 4.899 4.899 4,600 -0.10(-2.02%)
Apr 09, 2018 5.054 5.054 5.000 5.000 3,195 -0.06(-1.23%)
Apr 06, 2018 5.264 5.272 4.976 5.062 6,485 -0.14(-2.69%)
Apr 05, 2018 5.179 5.349 5.179 5.202 3,467 +0.16(+3.24%)
Apr 04, 2018 4.914 5.466 4.914 5.039 9,149 +0.17(+3.51%)
Apr 03, 2018 5.039 5.532 4.867 4.867 5,182 -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.