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 (%)
Nov 29, 2019 4.139 4.153 3.955 4.147 3,128 -0.08(-1.89%)
Nov 27, 2019 4.227 4.227 4.115 4.227 1,001 +0.07(+1.73%)
Nov 26, 2019 4.051 4.219 4.047 4.155 6,897 +0.10(+2.43%)
Nov 25, 2019 4.131 4.131 3.865 4.056 1,951 +0.07(+1.74%)
Nov 22, 2019 4.434 4.434 3.963 3.987 6,508 -0.45(-10.13%)
Nov 21, 2019 4.434 4.442 4.434 4.436 2,569 -0.03(-0.67%)
Nov 20, 2019 4.224 4.466 4.224 4.466 2,449 +0.06(+1.27%)
Nov 19, 2019 4.323 4.410 4.259 4.410 2,659 +0.18(+4.35%)
Nov 18, 2019 4.283 4.403 4.141 4.227 12,077 -0.13(-2.94%)
Nov 15, 2019 4.339 4.355 4.339 4.355 2,503 -0.03(-0.73%)
Nov 14, 2019 4.243 4.386 4.083 4.386 2,229 +0.10(+2.42%)
Nov 13, 2019 4.442 4.586 4.195 4.283 9,251 -0.10(-2.27%)
Nov 12, 2019 4.291 4.434 4.291 4.383 22,285 +0.20(+4.68%)
Nov 11, 2019 4.187 4.187 4.187 4.187 312 +0.10(+2.34%)
Nov 08, 2019 4.011 4.187 3.843 4.091 25,156 +0.30(+7.79%)
Nov 07, 2019 3.699 3.955 3.659 3.795 4,927 -0.14(-3.65%)
Nov 06, 2019 3.867 3.963 3.867 3.939 4,418 +0.02(+0.61%)
Nov 05, 2019 3.867 3.931 3.851 3.915 3,592 +0.07(+1.87%)
Nov 04, 2019 3.875 3.875 3.835 3.843 9,052 +0.02(+0.63%)
Nov 01, 2019 3.907 3.907 3.683 3.819 6,633 -0.04(-0.98%)
Oct 31, 2019 3.643 3.857 3.643 3.857 2,075 +0.14(+3.81%)
Oct 30, 2019 3.715 3.715 3.715 3.715 369 +0.04(+1.09%)
Oct 29, 2019 3.667 3.787 3.492 3.675 7,690 -0.08(-2.03%)
Oct 28, 2019 3.779 3.779 3.723 3.751 2,506 +0.06(+1.56%)
Oct 25, 2019 3.732 3.823 3.691 3.694 3,003 -0.10(-2.67%)
Oct 24, 2019 3.827 3.827 3.691 3.795 4,896 -0.00(-0.00%)
Oct 23, 2019 3.765 3.795 3.741 3.795 933 +0.01(+0.34%)
Oct 22, 2019 3.725 3.785 3.725 3.782 667 +0.03(+0.72%)
Oct 21, 2019 3.939 3.947 3.723 3.755 4,951 -0.21(-5.24%)
Oct 18, 2019 3.779 3.995 3.723 3.963 4,130 +0.13(+3.33%)
Oct 17, 2019 3.843 4.139 3.835 3.835 3,057 -0.08(-2.04%)
Oct 16, 2019 3.995 4.115 3.843 3.915 4,952 -0.00(-0.02%)
Oct 15, 2019 3.995 4.115 3.916 3.916 4,063 -0.13(-3.14%)
Oct 14, 2019 4.027 4.386 3.828 4.043 6,430 +0.09(+2.22%)
Oct 11, 2019 3.979 3.979 3.855 3.955 2,878 -0.10(-2.56%)
Oct 10, 2019 4.059 4.059 4.059 4.059 384 -0.02(-0.59%)
Oct 09, 2019 4.083 4.083 3.820 4.083 4,753 -0.03(-0.66%)
Oct 08, 2019 3.907 4.563 3.825 4.110 19,430 +0.37(+9.91%)
Oct 07, 2019 4.003 4.003 3.739 3.739 3,434 -0.24(-6.02%)
Oct 04, 2019 3.915 4.962 3.915 3.979 4,380 +0.10(+2.47%)
Oct 03, 2019 4.067 4.075 3.675 3.883 22,117 -0.26(-6.20%)
Oct 02, 2019 4.251 4.251 4.075 4.140 1,419 -0.13(-2.99%)
Oct 01, 2019 4.083 4.267 4.083 4.267 1,020 +0.22(+5.34%)
Sep 30, 2019 4.091 4.091 4.051 4.051 12,083 -0.10(-2.50%)
Sep 27, 2019 4.059 4.195 3.971 4.155 8,385 +0.08(+1.96%)
Sep 26, 2019 3.995 4.402 3.963 4.075 24,403 +0.05(+1.19%)
Sep 25, 2019 3.971 4.283 3.971 4.027 5,342 -0.02(-0.59%)
Sep 24, 2019 4.275 4.546 4.023 4.051 14,374 -0.14(-3.43%)
Sep 23, 2019 3.675 4.215 3.675 4.195 16,335 +0.02(+0.57%)
Sep 20, 2019 3.651 4.235 3.651 4.171 11,264 +0.22(+5.45%)
Sep 19, 2019 3.723 3.971 3.675 3.955 9,479 +0.26(+7.07%)
Sep 18, 2019 3.771 3.771 3.675 3.694 1,236 -0.10(-2.67%)
Sep 17, 2019 3.667 3.851 3.468 3.795 15,217 +0.19(+5.21%)
Sep 16, 2019 3.615 3.723 3.595 3.607 2,811 -0.07(-1.88%)
Sep 13, 2019 3.576 3.771 3.576 3.677 6,758 +0.06(+1.58%)
Sep 12, 2019 3.404 3.635 3.356 3.619 14,205 +0.30(+9.16%)
Sep 11, 2019 3.252 3.396 3.180 3.316 4,966 +0.04(+1.12%)
Sep 10, 2019 3.144 3.572 3.076 3.279 28,827 +0.27(+8.86%)
Sep 09, 2019 3.138 3.147 2.948 3.012 12,123 -0.07(-2.33%)
Sep 06, 2019 3.084 3.101 2.972 3.084 6,257 +0.00(+0.00%)
Sep 05, 2019 3.116 3.116 2.916 3.084 5,748 +0.02(+0.52%)
Sep 04, 2019 3.076 3.076 2.916 3.068 7,618 +0.07(+2.40%)
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.