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 UNCHANGED
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 31, 2022 7.416 7.603 7.363 7.523 8,617 +0.04(+0.47%)
Aug 30, 2022 7.771 7.771 7.247 7.487 10,039 -0.18(-2.32%)
Aug 29, 2022 7.816 7.816 7.265 7.665 16,381 -0.04(-0.46%)
Aug 26, 2022 7.905 8.091 7.700 7.700 10,593 -0.22(-2.80%)
Aug 25, 2022 7.922 8.023 7.816 7.922 4,868 -0.07(-0.89%)
Aug 24, 2022 7.754 7.993 7.754 7.993 7,167 +0.08(+0.99%)
Aug 23, 2022 7.825 7.958 7.741 7.915 6,613 -0.03(-0.38%)
Aug 22, 2022 7.638 7.984 7.505 7.945 10,511 +0.16(+2.06%)
Aug 19, 2022 7.780 7.847 7.683 7.785 5,226 -0.09(-1.18%)
Aug 18, 2022 7.816 7.891 7.683 7.878 13,095 -0.03(-0.43%)
Aug 17, 2022 8.047 8.171 7.780 7.912 10,990 -0.23(-2.85%)
Aug 16, 2022 8.242 8.464 7.993 8.144 17,020 -0.34(-3.98%)
Aug 15, 2022 8.704 8.707 8.171 8.482 31,825 -0.19(-2.15%)
Aug 12, 2022 8.327 8.712 8.312 8.668 39,375 +0.25(+2.91%)
Aug 11, 2022 8.432 8.459 8.099 8.423 25,009 +0.15(+1.80%)
Aug 10, 2022 8.327 8.459 8.047 8.274 14,711 -0.03(-0.32%)
Aug 09, 2022 8.458 8.484 8.100 8.301 39,384 -0.18(-2.07%)
Aug 08, 2022 8.747 8.756 8.301 8.476 47,473 +0.07(+0.83%)
Aug 05, 2022 7.766 8.527 7.756 8.406 67,858 +0.62(+7.99%)
Aug 04, 2022 7.801 7.801 7.635 7.784 9,160 +0.03(+0.36%)
Aug 03, 2022 7.819 7.845 7.557 7.756 14,124 +0.01(+0.15%)
Aug 02, 2022 7.696 7.895 7.618 7.745 14,207 -0.05(-0.62%)
Aug 01, 2022 7.609 8.099 7.574 7.793 46,499 +0.09(+1.14%)
Jul 29, 2022 7.872 7.872 7.609 7.705 25,115 -0.18(-2.22%)
Jul 28, 2022 7.381 7.880 7.381 7.880 26,480 +0.45(+6.01%)
Jul 27, 2022 7.267 7.469 7.087 7.434 7,955 -0.04(-0.47%)
Jul 26, 2022 7.539 7.539 7.416 7.469 14,901 -0.08(-1.04%)
Jul 25, 2022 7.618 7.618 7.375 7.548 9,684 -0.05(-0.69%)
Jul 22, 2022 7.276 7.609 7.267 7.600 21,491 +0.24(+3.21%)
Jul 21, 2022 7.915 7.915 7.224 7.364 25,317 +0.11(+1.45%)
Jul 20, 2022 6.707 7.399 6.707 7.259 51,227 +0.50(+7.45%)
Jul 19, 2022 6.795 6.865 6.755 6.755 2,841 +0.01(+0.19%)
Jul 18, 2022 6.751 6.865 6.698 6.742 16,142 +0.13(+1.99%)
Jul 15, 2022 6.786 6.786 6.611 6.611 12,688 +0.00(+0.00%)
Jul 14, 2022 6.646 6.759 6.598 6.611 2,760 -0.09(-1.31%)
Jul 13, 2022 6.536 6.786 6.536 6.698 3,631 +0.00(+0.00%)
Jul 12, 2022 6.611 6.786 6.611 6.698 1,486 +0.09(+1.32%)
Jul 11, 2022 6.707 6.795 6.611 6.611 3,032 -0.14(-2.08%)
Jul 08, 2022 6.567 6.847 6.558 6.751 3,582 +0.14(+2.12%)
Jul 07, 2022 6.760 6.838 6.523 6.611 5,287 -0.15(-2.20%)
Jul 06, 2022 6.865 6.865 6.698 6.760 3,349 +0.05(+0.78%)
Jul 05, 2022 6.567 6.908 6.567 6.707 5,898 +0.14(+2.13%)
Jul 01, 2022 6.654 6.765 6.479 6.567 7,388 +0.04(+0.67%)
Jun 30, 2022 6.777 6.260 6.260 6.523 12,771 -0.26(-3.87%)
Jun 29, 2022 6.838 6.865 6.759 6.786 3,883 -0.10(-1.40%)
Jun 28, 2022 6.637 6.961 6.637 6.882 20,455 +0.25(+3.69%)
Jun 27, 2022 6.374 6.642 6.374 6.637 4,418 +0.27(+4.26%)
Jun 24, 2022 6.348 6.436 6.209 6.366 11,130 +0.11(+1.68%)
Jun 23, 2022 6.155 6.348 6.155 6.260 3,097 -0.01(-0.14%)
Jun 22, 2022 6.281 6.326 6.231 6.269 3,999 -0.03(-0.42%)
Jun 21, 2022 6.278 6.295 6.112 6.295 5,790 +0.12(+1.99%)
Jun 17, 2022 6.199 6.199 6.129 6.173 16,290 -0.08(-1.26%)
Jun 16, 2022 6.085 6.252 5.998 6.252 18,040 +0.09(+1.42%)
Jun 15, 2022 5.560 6.225 5.560 6.164 34,569 +0.60(+10.69%)
Jun 14, 2022 5.437 5.980 5.437 5.569 4,827 +0.22(+4.09%)
Jun 13, 2022 5.779 5.779 5.341 5.350 31,972 -0.67(-11.19%)
Jun 10, 2022 5.998 6.112 5.893 6.024 13,114 -0.15(-2.41%)
Jun 09, 2022 6.068 6.225 6.066 6.173 5,442 +0.22(+3.68%)
Jun 08, 2022 6.155 6.164 5.700 5.954 17,606 -0.18(-2.86%)
Jun 07, 2022 6.129 6.304 5.998 6.129 12,682 -0.11(-1.69%)
Jun 06, 2022 6.129 6.238 5.972 6.234 11,128 +0.11(+1.79%)
Jun 03, 2022 6.182 6.333 6.050 6.125 22,391 -0.07(-1.06%)
Jun 02, 2022 6.042 6.348 5.892 6.190 15,767 +0.24(+3.97%)
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.