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

Fat Brands Inc (NQ: FAT )

7.500 +0.060 (+0.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Feb 28, 2019 4.834 4.899 4.761 4.891 5,959 +0.14(+2.90%)
Feb 27, 2019 4.752 4.815 4.752 4.753 558 +0.02(+0.36%)
Feb 26, 2019 4.875 4.875 4.736 4.736 618 -0.05(-1.02%)
Feb 25, 2019 4.736 4.875 4.736 4.785 4,622 +0.02(+0.51%)
Feb 22, 2019 4.842 4.842 4.695 4.761 3,184 -0.02(-0.34%)
Feb 21, 2019 4.728 4.777 4.695 4.777 2,394 +0.20(+4.46%)
Feb 20, 2019 4.877 4.877 4.573 4.573 974 -0.31(-6.36%)
Feb 19, 2019 4.899 4.899 4.769 4.883 2,542 +0.07(+1.53%)
Feb 15, 2019 4.899 4.899 4.712 4.810 11,021 +0.02(+0.51%)
Feb 14, 2019 4.801 4.801 4.699 4.785 4,501 -0.02(-0.33%)
Feb 13, 2019 4.641 4.801 4.611 4.801 2,318 +0.20(+4.35%)
Feb 12, 2019 4.625 4.657 4.577 4.601 11,963 +0.00(+0.00%)
Feb 11, 2019 4.361 4.633 4.361 4.601 17,319 +0.24(+5.50%)
Feb 08, 2019 4.345 4.441 4.137 4.361 8,872 -0.07(-1.50%)
Feb 07, 2019 4.337 4.472 4.313 4.428 5,994 -0.09(-1.89%)
Feb 06, 2019 4.713 4.841 4.265 4.513 30,382 -0.21(-4.41%)
Feb 05, 2019 4.809 4.809 4.641 4.721 19,861 -0.18(-3.59%)
Feb 04, 2019 4.799 4.921 4.713 4.897 7,808 +0.28(+6.06%)
Feb 01, 2019 4.233 5.177 4.233 4.617 83,730 +0.45(+10.75%)
Jan 31, 2019 4.145 4.242 4.001 4.169 10,792 +0.02(+0.58%)
Jan 30, 2019 4.289 4.321 4.145 4.145 10,769 -0.18(-4.07%)
Jan 29, 2019 4.379 4.379 4.321 4.321 8,183 -0.08(-1.82%)
Jan 28, 2019 4.409 4.409 4.401 4.401 1,834 +0.03(+0.73%)
Jan 25, 2019 4.409 4.417 4.321 4.369 3,624 +0.05(+1.11%)
Jan 24, 2019 4.441 4.441 4.321 4.321 2,078 -0.02(-0.37%)
Jan 23, 2019 4.537 4.537 4.337 4.337 8,013 -0.29(-6.23%)
Jan 22, 2019 4.601 4.625 4.537 4.625 2,089 +0.02(+0.52%)
Jan 18, 2019 4.409 4.665 4.321 4.601 12,996 +0.10(+2.13%)
Jan 17, 2019 4.471 4.745 4.467 4.505 5,768 +0.06(+1.44%)
Jan 16, 2019 4.643 4.643 4.441 4.441 2,376 -0.02(-0.47%)
Jan 15, 2019 4.681 4.685 4.361 4.462 4,772 -0.10(-2.17%)
Jan 14, 2019 4.609 4.641 4.557 4.561 3,026 +0.10(+2.15%)
Jan 11, 2019 4.305 4.601 4.305 4.465 8,997 +0.06(+1.45%)
Jan 10, 2019 4.337 4.579 4.311 4.401 9,580 +0.13(+3.03%)
Jan 09, 2019 4.162 4.361 4.153 4.272 8,686 +0.11(+2.66%)
Jan 08, 2019 4.217 4.305 4.041 4.161 16,589 +0.16(+4.00%)
Jan 07, 2019 4.041 4.433 4.001 4.001 17,991 -0.04(-0.99%)
Jan 04, 2019 3.961 4.057 3.921 4.041 2,749 +0.05(+1.20%)
Jan 03, 2019 3.929 4.017 3.881 3.993 2,711 -0.18(-4.41%)
Jan 02, 2019 3.793 4.177 3.601 4.177 11,884 +0.42(+11.06%)
Dec 31, 2018 3.977 4.001 3.721 3.761 34,616 -0.17(-4.28%)
Dec 28, 2018 3.777 4.129 3.777 3.929 21,494 +0.08(+2.08%)
Dec 27, 2018 3.969 3.985 3.849 3.849 19,216 -0.15(-3.80%)
Dec 26, 2018 4.201 4.321 3.773 4.001 32,894 -0.52(-11.50%)
Dec 24, 2018 3.881 4.521 3.881 4.521 14,496 +0.38(+9.07%)
Dec 21, 2018 4.057 4.145 3.857 4.145 19,745 +0.04(+0.97%)
Dec 20, 2018 4.025 4.241 4.001 4.105 38,309 -0.21(-4.82%)
Dec 19, 2018 4.273 4.513 4.033 4.313 14,040 -0.03(-0.74%)
Dec 18, 2018 4.409 4.801 4.257 4.345 5,617 +0.02(+0.37%)
Dec 17, 2018 4.585 4.585 4.009 4.329 21,563 -0.20(-4.50%)
Dec 14, 2018 4.122 4.537 4.121 4.533 8,248 +0.38(+9.15%)
Dec 13, 2018 4.321 4.401 3.686 4.153 57,271 -0.17(-3.89%)
Dec 12, 2018 4.661 4.661 4.321 4.321 3,555 -0.09(-2.00%)
Dec 11, 2018 4.409 4.509 4.257 4.409 23,869 +0.10(+2.32%)
Dec 10, 2018 4.241 4.309 4.134 4.309 7,894 +0.07(+1.60%)
Dec 07, 2018 4.505 4.505 4.241 4.241 22,994 -0.16(-3.64%)
Dec 06, 2018 4.497 4.521 4.401 4.401 15,651 -0.14(-3.17%)
Dec 04, 2018 4.161 4.585 4.161 4.545 11,247 +0.02(+0.47%)
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.