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 (%)
May 29, 2020 2.517 2.687 2.513 2.675 9,755 +0.07(+2.59%)
May 28, 2020 2.583 2.657 2.468 2.608 19,153 +0.16(+6.35%)
May 27, 2020 2.501 2.583 2.337 2.452 14,139 +0.07(+2.75%)
May 26, 2020 2.681 2.763 2.386 2.386 8,343 +0.01(+0.33%)
May 22, 2020 2.427 2.427 2.378 2.378 1,585 -0.02(-0.67%)
May 21, 2020 2.468 2.558 2.394 2.394 7,609 +0.05(+2.10%)
May 20, 2020 2.337 2.444 2.337 2.345 7,070 +0.02(+1.06%)
May 19, 2020 2.353 2.353 2.289 2.321 2,732 -0.01(-0.35%)
May 18, 2020 2.649 2.758 2.173 2.329 35,247 -0.18(-7.19%)
May 15, 2020 2.517 2.583 2.501 2.509 3,292 +0.05(+2.00%)
May 14, 2020 2.411 2.460 2.411 2.460 19,736 -0.17(-6.36%)
May 13, 2020 2.698 2.698 2.627 2.627 1,097 -0.07(-2.62%)
May 12, 2020 2.944 2.944 2.698 2.698 5,564 -0.11(-3.80%)
May 11, 2020 2.862 2.870 2.804 2.804 3,435 -0.07(-2.29%)
May 08, 2020 2.780 3.034 2.747 2.870 10,853 +0.00(+0.00%)
May 07, 2020 2.870 2.870 2.793 2.870 3,121 +0.07(+2.66%)
May 06, 2020 2.845 2.870 2.796 2.796 852 -0.09(-3.17%)
May 05, 2020 2.927 2.952 2.791 2.887 7,136 -0.04(-1.37%)
May 04, 2020 2.911 2.952 2.755 2.927 6,244 -0.11(-3.51%)
May 01, 2020 2.885 3.034 2.885 3.034 2,195 +0.25(+8.82%)
Apr 30, 2020 2.796 2.919 2.722 2.788 24,072 -0.01(-0.40%)
Apr 29, 2020 2.714 2.911 2.714 2.799 6,508 +0.16(+6.05%)
Apr 28, 2020 2.673 2.772 2.632 2.640 7,101 +0.02(+0.59%)
Apr 27, 2020 2.493 2.654 2.441 2.624 6,516 +0.24(+10.06%)
Apr 24, 2020 2.526 2.526 2.279 2.384 7,804 -0.16(-6.21%)
Apr 23, 2020 2.772 2.794 2.542 2.542 5,921 -0.13(-4.79%)
Apr 22, 2020 2.755 2.911 2.665 2.670 7,132 -0.19(-6.70%)
Apr 21, 2020 2.985 3.026 2.698 2.862 10,115 -0.09(-3.06%)
Apr 20, 2020 2.944 3.015 2.944 2.952 2,954 +0.00(+0.00%)
Apr 17, 2020 3.009 3.198 2.928 2.952 34,145 +0.09(+3.15%)
Apr 16, 2020 3.100 3.239 2.854 2.862 18,238 -0.01(-0.29%)
Apr 15, 2020 2.657 3.272 2.485 2.870 20,403 +0.00(+0.00%)
Apr 14, 2020 2.444 2.870 2.413 2.870 27,084 +0.58(+25.45%)
Apr 13, 2020 2.312 2.345 2.132 2.288 12,271 +0.08(+3.68%)
Apr 09, 2020 2.173 2.337 1.837 2.207 21,218 +0.28(+14.39%)
Apr 08, 2020 1.927 1.976 1.886 1.929 8,213 -0.01(-0.32%)
Apr 07, 2020 1.886 2.113 1.886 1.935 8,221 +0.17(+9.77%)
Apr 06, 2020 1.976 1.976 1.706 1.763 19,698 +0.10(+6.31%)
Apr 03, 2020 1.702 1.702 1.640 1.658 21,828 -0.04(-2.30%)
Apr 02, 2020 1.722 1.878 1.681 1.697 34,350 -0.03(-1.90%)
Apr 01, 2020 1.722 1.897 1.722 1.730 7,388 -0.15(-8.18%)
Mar 31, 2020 1.892 1.892 1.867 1.884 1,414 -0.11(-5.43%)
Mar 30, 2020 2.301 2.301 1.730 1.993 14,921 -0.07(-3.57%)
Mar 27, 2020 2.288 2.288 1.886 2.066 10,731 -0.07(-3.08%)
Mar 26, 2020 1.681 2.353 1.681 2.132 51,575 +0.49(+30.00%)
Mar 25, 2020 1.697 1.697 1.578 1.640 11,077 +0.01(+0.51%)
Mar 24, 2020 1.683 1.722 1.558 1.632 15,028 +0.19(+13.06%)
Mar 23, 2020 1.517 1.558 1.411 1.443 10,248 -0.12(-7.86%)
Mar 20, 2020 1.812 2.099 1.476 1.566 32,316 -0.25(-13.95%)
Mar 19, 2020 2.189 2.845 1.410 1.820 86,817 -0.15(-7.50%)
Mar 18, 2020 1.730 1.968 1.640 1.968 58,044 +0.02(+0.84%)
Mar 17, 2020 1.968 1.968 1.478 1.952 14,248 -0.17(-8.01%)
Mar 16, 2020 2.327 2.327 1.812 2.122 13,348 -0.38(-15.17%)
Mar 13, 2020 2.517 2.522 2.460 2.501 4,999 -0.02(-0.65%)
Mar 12, 2020 2.837 2.837 1.968 2.517 31,790 -0.21(-7.85%)
Mar 11, 2020 2.821 2.903 2.732 2.732 30,377 -0.10(-3.50%)
Mar 10, 2020 2.870 2.870 2.706 2.831 5,208 -0.01(-0.25%)
Mar 09, 2020 2.911 2.911 2.644 2.838 2,856 -0.07(-2.51%)
Mar 06, 2020 2.837 2.911 2.837 2.911 1,463 +0.04(+1.43%)
Mar 05, 2020 3.124 3.124 2.731 2.870 6,081 -0.29(-9.09%)
Mar 04, 2020 3.247 3.255 3.091 3.157 8,092 -0.08(-2.53%)
Mar 03, 2020 3.239 3.243 3.239 3.239 402 -0.00(-0.15%)
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.