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

Fat Brands Inc (NQ: FAT )

7.450 +0.131 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 3.103 3.249 2.985 3.217 3,428 +0.16(+5.21%)
Aug 29, 2019 3.062 3.103 2.948 3.058 7,280 -0.09(-2.73%)
Aug 28, 2019 3.070 3.144 2.964 3.144 4,642 +0.08(+2.67%)
Aug 27, 2019 3.046 3.266 2.956 3.062 21,837 +0.01(+0.30%)
Aug 26, 2019 3.163 3.163 3.053 3.053 4,286 -0.13(-4.14%)
Aug 23, 2019 3.193 3.193 3.185 3.185 979 +0.05(+1.70%)
Aug 22, 2019 3.176 3.185 3.131 3.131 1,811 -0.11(-3.41%)
Aug 21, 2019 2.997 3.242 2.997 3.242 5,590 +0.28(+9.37%)
Aug 20, 2019 3.127 3.127 2.964 2.964 2,203 -0.11(-3.68%)
Aug 19, 2019 3.046 3.119 2.940 3.078 11,758 +0.14(+4.66%)
Aug 16, 2019 3.201 3.201 2.940 2.940 27,799 -0.24(-7.67%)
Aug 15, 2019 3.062 3.264 3.047 3.185 11,237 +0.12(+4.00%)
Aug 14, 2019 3.105 3.105 3.062 3.062 12,153 +0.07(+2.18%)
Aug 13, 2019 3.103 3.103 2.997 2.997 14,342 -0.03(-1.08%)
Aug 12, 2019 3.051 3.144 3.021 3.030 10,192 -0.02(-0.54%)
Aug 09, 2019 3.095 3.095 3.046 3.046 2,081 +0.00(+0.00%)
Aug 08, 2019 3.152 3.160 3.021 3.046 2,449 -0.10(-3.12%)
Aug 07, 2019 3.196 3.196 3.036 3.144 1,317 +0.12(+4.05%)
Aug 06, 2019 3.168 3.216 3.021 3.021 4,396 -0.10(-3.14%)
Aug 05, 2019 3.103 3.225 2.940 3.119 9,783 +0.09(+2.96%)
Aug 02, 2019 3.078 3.176 3.021 3.030 7,960 -0.16(-4.87%)
Aug 01, 2019 3.242 3.498 3.070 3.185 25,493 +0.09(+2.90%)
Jul 31, 2019 3.144 3.233 3.095 3.095 3,431 -0.02(-0.54%)
Jul 30, 2019 3.144 3.234 3.021 3.112 4,233 +0.09(+2.99%)
Jul 29, 2019 3.103 3.220 3.021 3.021 3,508 -0.17(-5.37%)
Jul 26, 2019 3.078 3.193 3.021 3.193 6,857 +0.01(+0.26%)
Jul 25, 2019 3.185 3.250 2.866 3.185 5,891 -0.06(-1.79%)
Jul 24, 2019 3.054 3.243 3.054 3.243 5,055 +0.12(+3.74%)
Jul 23, 2019 3.242 3.242 2.923 3.126 4,238 -0.06(-1.84%)
Jul 22, 2019 3.201 3.250 3.144 3.185 3,335 +0.00(+0.00%)
Jul 19, 2019 3.211 3.211 3.185 3.185 4,163 -0.00(-0.00%)
Jul 18, 2019 3.225 3.258 3.185 3.185 4,626 -0.04(-1.27%)
Jul 17, 2019 3.250 3.250 3.225 3.226 2,053 -0.05(-1.49%)
Jul 16, 2019 3.185 3.274 3.185 3.274 6,686 +0.02(+0.55%)
Jul 15, 2019 3.372 3.372 3.185 3.256 8,751 +0.07(+2.26%)
Jul 12, 2019 3.266 3.299 2.956 3.185 19,104 -0.04(-1.30%)
Jul 11, 2019 3.258 3.266 3.209 3.226 8,038 +0.03(+1.05%)
Jul 10, 2019 3.062 3.258 3.054 3.193 19,287 -0.02(-0.76%)
Jul 09, 2019 3.185 3.348 3.119 3.217 38,507 -0.02(-0.51%)
Jul 08, 2019 3.588 3.665 3.217 3.234 28,586 -0.11(-3.21%)
Jul 05, 2019 3.585 3.585 3.341 3.341 4,286 +0.01(+0.28%)
Jul 03, 2019 3.332 3.332 3.275 3.332 2,571 -0.01(-0.43%)
Jul 02, 2019 3.389 3.389 3.266 3.346 4,255 -0.00(-0.06%)
Jul 01, 2019 3.340 3.527 3.340 3.348 5,105 -0.01(-0.24%)
Jun 28, 2019 3.454 3.552 3.315 3.356 3,184 -0.16(-4.42%)
Jun 27, 2019 3.511 3.593 3.193 3.511 7,559 +0.00(+0.00%)
Jun 26, 2019 3.519 3.648 3.438 3.511 27,146 +0.16(+4.86%)
Jun 25, 2019 3.449 3.470 3.349 3.349 3,673 -0.10(-2.92%)
Jun 24, 2019 3.356 3.449 3.356 3.449 1,675 -0.06(-1.77%)
Jun 21, 2019 3.519 3.519 3.511 3.511 4,776 -0.10(-2.69%)
Jun 20, 2019 3.601 3.608 3.601 3.608 600 -0.00(-0.03%)
Jun 19, 2019 3.503 3.675 3.503 3.609 3,073 +0.00(+0.00%)
Jun 18, 2019 3.822 3.887 3.471 3.609 12,279 -0.05(-1.43%)
Jun 17, 2019 3.462 3.920 3.372 3.661 17,938 +0.27(+8.05%)
Jun 14, 2019 3.299 3.397 3.266 3.389 15,552 +0.04(+1.16%)
Jun 13, 2019 3.315 3.430 3.274 3.350 9,587 +0.09(+2.82%)
Jun 12, 2019 3.266 3.568 3.242 3.258 14,470 +0.02(+0.76%)
Jun 11, 2019 3.266 3.266 3.185 3.234 8,216 -0.11(-3.41%)
Jun 10, 2019 3.397 3.397 3.185 3.348 6,625 +0.02(+0.74%)
Jun 07, 2019 3.495 3.527 3.152 3.323 9,184 -0.08(-2.34%)
Jun 06, 2019 3.470 3.470 3.266 3.403 7,552 -0.02(-0.53%)
Jun 05, 2019 3.454 3.607 3.274 3.421 15,222 -0.12(-3.40%)
Jun 04, 2019 3.593 3.605 3.276 3.542 3,839 +0.02(+0.57%)
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.