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 28, 2021 9.056 9.155 8.195 8.402 140,780 -0.22(-2.59%)
May 27, 2021 8.957 8.982 8.427 8.626 38,383 -0.22(-2.53%)
May 26, 2021 8.344 8.891 8.286 8.849 48,560 +0.50(+6.05%)
May 25, 2021 8.402 8.779 8.278 8.344 54,968 -0.02(-0.30%)
May 24, 2021 8.601 8.940 8.328 8.369 17,372 -0.22(-2.51%)
May 21, 2021 8.419 8.692 8.353 8.584 21,589 +0.17(+2.07%)
May 20, 2021 8.410 8.485 8.249 8.410 13,699 -0.09(-1.07%)
May 19, 2021 8.543 8.642 8.162 8.501 36,089 -0.11(-1.25%)
May 18, 2021 8.013 8.609 7.922 8.609 75,314 +0.62(+7.77%)
May 17, 2021 7.773 7.988 7.574 7.988 20,537 +0.31(+3.99%)
May 14, 2021 7.790 7.856 7.492 7.682 28,962 +0.00(+0.00%)
May 13, 2021 7.607 7.723 7.492 7.682 45,119 +0.14(+1.92%)
May 12, 2021 7.765 7.813 7.393 7.537 23,276 -0.38(-4.76%)
May 11, 2021 7.988 8.063 7.831 7.914 30,631 -0.14(-1.75%)
May 10, 2021 7.781 8.071 7.765 8.054 65,038 +0.24(+3.02%)
May 07, 2021 7.856 7.856 7.674 7.819 15,707 -0.10(-1.20%)
May 06, 2021 7.939 7.939 7.740 7.914 26,938 -0.02(-0.21%)
May 05, 2021 8.054 8.063 7.848 7.930 17,721 -0.14(-1.74%)
May 04, 2021 8.179 8.179 7.798 8.071 34,554 -0.09(-1.12%)
May 03, 2021 8.071 8.187 7.707 8.162 41,903 +0.25(+3.14%)
Apr 30, 2021 7.988 8.009 7.740 7.914 80,696 +0.08(+1.06%)
Apr 29, 2021 7.570 7.847 7.515 7.831 42,254 +0.13(+1.70%)
Apr 28, 2021 7.374 7.700 7.349 7.700 46,375 +0.35(+4.78%)
Apr 27, 2021 7.513 7.520 7.214 7.349 43,345 -0.08(-1.10%)
Apr 26, 2021 6.974 7.529 6.974 7.431 83,648 +0.49(+7.06%)
Apr 23, 2021 6.974 6.974 6.748 6.941 29,146 +0.02(+0.35%)
Apr 22, 2021 7.104 7.104 6.843 6.916 42,640 +0.01(+0.12%)
Apr 21, 2021 6.671 7.145 6.663 6.908 78,426 +0.24(+3.68%)
Apr 20, 2021 6.704 6.851 6.606 6.663 23,929 -0.03(-0.49%)
Apr 19, 2021 6.884 6.933 6.696 6.696 34,102 -0.24(-3.42%)
Apr 16, 2021 6.949 6.972 6.810 6.933 26,819 -0.02(-0.23%)
Apr 15, 2021 7.072 7.121 6.818 6.949 43,864 -0.02(-0.23%)
Apr 14, 2021 6.655 7.003 6.590 6.965 13,837 +0.30(+4.53%)
Apr 13, 2021 6.720 6.778 6.565 6.663 19,068 -0.11(-1.69%)
Apr 12, 2021 6.867 6.867 6.688 6.778 20,056 -0.12(-1.78%)
Apr 09, 2021 6.925 6.998 6.778 6.900 15,552 -0.13(-1.86%)
Apr 08, 2021 7.398 7.398 6.802 7.031 31,503 -0.24(-3.37%)
Apr 07, 2021 7.055 7.455 7.006 7.276 50,911 +0.28(+3.97%)
Apr 06, 2021 6.810 7.023 6.778 6.998 24,318 +0.24(+3.63%)
Apr 05, 2021 6.451 6.802 6.369 6.753 37,096 +0.33(+5.08%)
Apr 01, 2021 6.230 6.533 6.230 6.426 19,471 +0.25(+4.10%)
Mar 31, 2021 6.230 6.598 6.124 6.173 77,333 -0.02(-0.40%)
Mar 30, 2021 6.443 6.443 6.141 6.198 36,284 -0.29(-4.41%)
Mar 29, 2021 6.671 6.876 6.410 6.484 30,081 -0.23(-3.41%)
Mar 26, 2021 6.696 6.925 6.655 6.712 31,717 +0.01(+0.18%)
Mar 25, 2021 6.965 7.080 6.671 6.700 37,414 -0.31(-4.48%)
Mar 24, 2021 7.014 7.308 6.704 7.014 46,670 +0.07(+1.06%)
Mar 23, 2021 7.170 7.333 6.941 6.941 50,626 -0.26(-3.63%)
Mar 22, 2021 7.423 7.715 7.202 7.202 32,495 -0.21(-2.86%)
Mar 19, 2021 7.545 7.676 7.415 7.415 107,277 -0.10(-1.30%)
Mar 18, 2021 7.537 7.707 7.415 7.513 76,422 +0.16(+2.22%)
Mar 17, 2021 7.864 7.864 7.349 7.349 43,280 -0.59(-7.41%)
Mar 16, 2021 8.084 8.195 7.790 7.937 15,000 -0.11(-1.42%)
Mar 15, 2021 8.354 8.388 7.891 8.051 75,462 -0.16(-1.89%)
Mar 12, 2021 8.125 8.362 8.027 8.207 44,698 +0.13(+1.62%)
Mar 11, 2021 8.411 8.434 8.002 8.076 103,600 -0.09(-1.10%)
Mar 10, 2021 8.084 8.345 7.920 8.166 92,104 +0.12(+1.52%)
Mar 09, 2021 7.880 8.125 7.366 8.043 62,964 +0.20(+2.60%)
Mar 08, 2021 7.823 8.125 7.524 7.839 70,974 -0.01(-0.10%)
Mar 05, 2021 7.349 7.864 7.063 7.847 93,194 +0.65(+8.96%)
Mar 04, 2021 7.406 7.465 7.055 7.202 40,884 -0.15(-2.00%)
Mar 03, 2021 7.880 7.956 7.349 7.349 44,409 -0.64(-7.98%)
Mar 02, 2021 8.280 8.392 7.798 7.986 45,175 -0.24(-2.88%)
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.