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

Fat Brands Inc (NQ: FAT )

5.460 +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2021 8.673 8.988 8.626 8.772 10,431 -0.12(-1.40%)
Dec 30, 2021 8.858 8.905 8.452 8.897 6,788 +0.04(+0.47%)
Dec 29, 2021 8.532 8.905 8.532 8.855 18,230 +0.31(+3.59%)
Dec 28, 2021 8.565 8.565 8.110 8.549 14,901 -0.01(-0.10%)
Dec 27, 2021 8.367 8.565 8.115 8.557 20,483 +0.31(+3.82%)
Dec 23, 2021 8.081 8.408 8.081 8.242 12,361 -0.04(-0.50%)
Dec 22, 2021 8.184 8.284 8.043 8.284 20,918 +0.27(+3.41%)
Dec 21, 2021 7.654 8.176 7.588 8.010 23,974 +0.55(+7.44%)
Dec 20, 2021 7.596 7.758 7.248 7.455 7,511 -0.37(-4.76%)
Dec 17, 2021 7.298 7.927 7.298 7.828 21,978 +0.41(+5.59%)
Dec 16, 2021 7.812 7.886 7.290 7.414 16,898 -0.46(-5.79%)
Dec 15, 2021 7.555 8.060 7.240 7.870 24,143 +0.27(+3.49%)
Dec 14, 2021 8.118 8.458 7.414 7.604 156,200 -0.58(-7.09%)
Dec 13, 2021 8.507 8.681 8.085 8.184 26,850 -0.42(-4.91%)
Dec 10, 2021 8.582 8.864 8.465 8.607 22,008 -0.02(-0.29%)
Dec 09, 2021 8.474 8.781 8.320 8.632 14,039 +0.02(+0.29%)
Dec 08, 2021 8.615 8.648 8.453 8.607 25,389 +0.01(+0.10%)
Dec 07, 2021 8.445 8.739 8.342 8.598 22,334 +0.36(+4.43%)
Dec 06, 2021 8.043 8.375 7.878 8.234 22,162 +0.36(+4.63%)
Dec 03, 2021 8.002 8.897 7.870 7.870 16,468 -0.07(-0.94%)
Dec 02, 2021 7.787 8.068 7.754 7.944 34,831 +0.07(+0.95%)
Dec 01, 2021 8.242 8.620 7.870 7.870 31,242 -0.40(-4.81%)
Nov 30, 2021 8.350 8.571 7.936 8.267 72,039 -0.22(-2.63%)
Nov 29, 2021 9.013 9.046 8.367 8.491 35,575 -0.30(-3.39%)
Nov 26, 2021 9.029 9.253 8.582 8.789 39,717 -0.58(-6.19%)
Nov 24, 2021 9.162 9.369 9.112 9.369 18,356 +0.19(+2.08%)
Nov 23, 2021 9.443 9.443 9.036 9.178 18,989 -0.34(-3.57%)
Nov 22, 2021 9.278 9.593 9.137 9.518 50,152 +0.41(+4.45%)
Nov 19, 2021 9.319 9.476 9.013 9.112 45,815 -0.40(-4.18%)
Nov 18, 2021 9.468 9.510 9.443 9.510 12,172 -0.04(-0.43%)
Nov 17, 2021 9.336 9.659 9.183 9.551 29,041 +0.08(+0.87%)
Nov 16, 2021 9.294 9.700 9.120 9.468 46,948 +0.13(+1.42%)
Nov 15, 2021 9.459 9.581 9.070 9.336 62,335 +0.02(+0.18%)
Nov 12, 2021 9.295 9.827 9.295 9.319 59,998 -0.02(-0.18%)
Nov 11, 2021 9.688 9.921 9.336 9.336 35,462 -0.43(-4.44%)
Nov 10, 2021 9.393 9.770 43,411 -0.38(-3.79%)
Nov 09, 2021 9.205 10.15 9.205 10.15 92,654 +0.81(+8.68%)
Nov 08, 2021 9.336 9.442 9.045 9.344 36,307 +0.17(+1.87%)
Nov 05, 2021 10.07 10.07 9.146 9.172 94,686 -0.07(-0.71%)
Nov 04, 2021 9.352 10.65 9.016 9.237 274,622 -0.92(-9.03%)
Nov 03, 2021 8.828 10.75 8.627 10.15 814,256 +1.39(+15.89%)
Nov 02, 2021 8.435 8.762 8.205 8.762 43,184 +0.53(+6.47%)
Nov 01, 2021 8.197 8.230 8.181 8.230 13,565 +0.05(+0.60%)
Oct 29, 2021 8.156 8.337 7.534 8.181 56,228 +0.57(+7.53%)
Oct 28, 2021 7.968 8.001 7.477 7.608 39,965 -0.40(-5.01%)
Oct 27, 2021 8.304 8.304 7.903 8.009 19,508 -0.30(-3.65%)
Oct 26, 2021 8.156 8.312 7.952 8.312 28,147 +0.34(+4.32%)
Oct 25, 2021 7.755 8.091 7.755 7.968 12,046 +0.16(+2.05%)
Oct 22, 2021 7.698 8.001 7.610 7.808 39,472 +0.11(+1.44%)
Oct 21, 2021 7.780 7.812 7.575 7.698 13,324 +0.01(+0.11%)
Oct 20, 2021 7.681 7.968 7.604 7.690 22,710 +0.11(+1.40%)
Oct 19, 2021 7.207 7.720 7.186 7.583 40,135 +0.38(+5.35%)
Oct 18, 2021 7.239 7.511 7.027 7.198 19,335 -0.04(-0.57%)
Oct 15, 2021 7.190 7.427 7.190 7.239 17,410 +0.19(+2.67%)
Oct 14, 2021 7.100 7.305 6.994 7.051 25,427 +0.06(+0.82%)
Oct 13, 2021 7.182 7.414 6.871 6.994 39,252 -0.11(-1.50%)
Oct 12, 2021 7.141 7.227 7.059 7.100 16,211 -0.02(-0.34%)
Oct 11, 2021 7.256 7.321 7.116 7.125 17,187 -0.02(-0.34%)
Oct 08, 2021 7.399 7.465 7.125 7.149 8,728 -0.09(-1.24%)
Oct 07, 2021 7.313 7.452 7.141 7.239 17,383 +0.06(+0.80%)
Oct 06, 2021 7.338 7.428 7.133 7.182 19,784 -0.15(-2.01%)
Oct 05, 2021 7.346 7.444 7.256 7.329 20,577 -0.02(-0.22%)
Oct 04, 2021 7.567 7.791 7.288 7.346 47,754 -0.43(-5.48%)
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.