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

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 5.322 5.322 5.322 0 +0.01(+0.20%)
Mar 28, 2018 5.505 5.552 5.304 5.312 9,834 -0.14(-2.56%)
Mar 27, 2018 5.245 5.466 5.063 5.451 7,845 +0.21(+4.03%)
Mar 26, 2018 5.314 5.314 5.240 5.240 1,878 +0.02(+0.48%)
Mar 23, 2018 5.215 5.215 5.162 5.215 1,162 -0.11(-2.14%)
Mar 22, 2018 5.321 5.329 5.086 5.329 14,021 +0.09(+1.74%)
Mar 21, 2018 5.195 5.238 5.063 5.238 13,719 +0.14(+2.69%)
Mar 20, 2018 5.117 5.200 5.101 5.101 13,320 -0.10(-1.90%)
Mar 19, 2018 5.253 5.253 5.101 5.200 2,490 -0.05(-1.02%)
Mar 16, 2018 5.264 5.264 5.114 5.253 15,594 +0.14(+2.83%)
Mar 15, 2018 5.192 5.192 5.108 5.108 10,786 -0.02(-0.33%)
Mar 14, 2018 5.211 5.211 5.104 5.125 4,758 -0.17(-3.14%)
Mar 13, 2018 5.322 5.322 5.108 5.291 8,770 +0.10(+1.91%)
Mar 12, 2018 5.223 5.276 5.120 5.192 21,369 -0.08(-1.45%)
Mar 09, 2018 5.177 5.322 5.160 5.268 10,367 -0.03(-0.57%)
Mar 08, 2018 5.329 5.329 5.184 5.299 13,979 +0.05(+0.87%)
Mar 07, 2018 5.588 5.648 5.139 5.253 60,904 -0.30(-5.48%)
Mar 06, 2018 5.877 5.884 5.443 5.558 42,713 -0.32(-5.44%)
Mar 05, 2018 5.961 6.227 5.474 5.877 67,334 -0.02(-0.26%)
Mar 02, 2018 6.014 6.115 5.755 5.893 36,424 -0.35(-5.61%)
Mar 01, 2018 6.090 6.441 6.061 6.243 23,432 +0.15(+2.50%)
Feb 28, 2018 6.028 6.197 6.028 6.090 19,176 -0.01(-0.12%)
Feb 27, 2018 6.014 6.311 6.014 6.098 5,991 +0.14(+2.43%)
Feb 26, 2018 6.121 6.456 5.915 5.953 11,840 -0.10(-1.64%)
Feb 23, 2018 6.151 6.151 5.862 6.052 10,658 -0.02(-0.25%)
Feb 22, 2018 6.190 6.508 6.052 6.068 43,548 -0.01(-0.13%)
Feb 21, 2018 6.205 6.205 5.976 6.075 11,067 -0.09(-1.45%)
Feb 20, 2018 6.128 6.205 6.128 6.165 5,683 +0.04(+0.72%)
Feb 16, 2018 6.121 6.121 6.121 0 +0.01(+0.12%)
Feb 15, 2018 6.844 6.844 6.090 6.113 27,930 -0.03(-0.50%)
Feb 14, 2018 6.197 6.650 6.144 6.144 999 -0.29(-4.48%)
Feb 13, 2018 6.090 6.471 6.090 6.432 13,044 +0.15(+2.41%)
Feb 12, 2018 6.395 6.658 6.281 6.281 5,934 +0.19(+3.12%)
Feb 09, 2018 6.623 6.852 6.090 6.090 55,721 -0.22(-3.50%)
Feb 08, 2018 6.471 6.738 6.300 6.311 19,462 +0.11(+1.72%)
Feb 07, 2018 6.189 6.311 5.846 6.205 11,584 -0.18(-2.86%)
Feb 06, 2018 6.349 6.524 6.319 6.387 12,213 -0.13(-1.99%)
Feb 05, 2018 6.090 7.612 6.090 6.517 16,851 +0.29(+4.65%)
Feb 02, 2018 6.106 6.227 6.091 6.227 10,908 +0.00(+0.00%)
Feb 01, 2018 6.174 6.532 6.167 6.227 8,411 +0.05(+0.74%)
Jan 31, 2018 6.167 6.425 6.090 6.182 27,946 -0.25(-3.91%)
Jan 30, 2018 6.304 6.433 6.098 6.433 18,673 +0.13(+2.05%)
Jan 29, 2018 6.618 6.707 6.296 6.304 20,242 -0.17(-2.59%)
Jan 26, 2018 6.486 6.525 6.395 6.471 12,390 -0.23(-3.41%)
Jan 25, 2018 6.547 6.699 6.471 6.699 10,032 +0.02(+0.34%)
Jan 24, 2018 6.506 6.683 6.506 6.677 4,732 +0.16(+2.45%)
Jan 23, 2018 6.473 6.811 6.473 6.517 10,182 -0.12(-1.86%)
Jan 22, 2018 6.661 6.695 6.631 6.640 3,987 -0.09(-1.33%)
Jan 19, 2018 6.890 6.890 6.559 6.730 11,175 -0.17(-2.41%)
Jan 18, 2018 6.776 7.004 6.760 6.896 10,231 +0.01(+0.20%)
Jan 17, 2018 7.141 7.162 6.738 6.882 34,528 -0.40(-5.54%)
Jan 16, 2018 7.385 7.453 7.080 7.286 24,494 -0.09(-1.24%)
Jan 12, 2018 7.377 7.377 7.377 0 -0.24(-3.10%)
Jan 11, 2018 7.468 7.750 6.920 7.613 64,790 +0.05(+0.62%)
Jan 10, 2018 7.537 7.566 7.537 7.566 6,568 -0.05(-0.71%)
Jan 09, 2018 7.423 7.991 7.423 7.621 24,434 +0.23(+3.09%)
Jan 08, 2018 7.309 8.717 7.309 7.392 113,238 +0.08(+1.15%)
Jan 05, 2018 7.994 7.994 7.156 7.309 28,784 -0.38(-4.95%)
Jan 04, 2018 7.027 8.146 7.002 7.689 61,251 +0.58(+8.14%)
Jan 03, 2018 7.034 7.369 6.936 7.111 33,516 +0.01(+0.11%)
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.