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 (%)
Mar 31, 2022 6.365 6.664 6.365 6.407 16,123 -0.02(-0.27%)
Mar 30, 2022 6.322 6.549 6.322 6.425 10,534 +0.12(+1.90%)
Mar 29, 2022 6.407 6.467 6.305 6.305 39,297 -0.16(-2.45%)
Mar 28, 2022 6.425 6.463 6.296 6.463 6,301 +0.07(+1.14%)
Mar 25, 2022 6.519 6.632 6.339 6.390 28,403 -0.12(-1.84%)
Mar 24, 2022 6.579 6.827 6.467 6.510 22,208 -0.05(-0.78%)
Mar 23, 2022 6.605 6.699 6.553 6.562 19,776 -0.03(-0.39%)
Mar 22, 2022 7.016 7.016 6.382 6.587 114,771 -0.87(-11.61%)
Mar 21, 2022 7.110 7.453 7.101 7.453 76,672 +0.39(+5.58%)
Mar 18, 2022 6.502 7.059 6.442 7.059 62,194 +0.44(+6.60%)
Mar 17, 2022 6.459 6.711 6.416 6.622 29,023 +0.16(+2.52%)
Mar 16, 2022 6.467 6.682 6.339 6.459 11,664 +0.08(+1.21%)
Mar 15, 2022 6.467 6.523 6.305 6.382 7,374 +0.04(+0.68%)
Mar 14, 2022 6.373 6.493 6.318 6.339 20,046 +0.05(+0.73%)
Mar 11, 2022 6.545 6.545 6.253 6.293 11,399 -0.18(-2.83%)
Mar 10, 2022 6.425 6.586 6.348 6.476 19,184 +0.05(+0.80%)
Mar 09, 2022 6.467 6.562 6.339 6.425 16,929 +0.01(+0.13%)
Mar 08, 2022 6.210 6.627 6.202 6.416 12,869 +0.33(+5.34%)
Mar 07, 2022 6.425 6.425 6.091 6.091 12,940 -0.21(-3.27%)
Mar 04, 2022 6.382 6.553 6.284 6.296 7,182 -0.17(-2.65%)
Mar 03, 2022 6.425 6.656 6.348 6.467 31,918 +0.06(+0.94%)
Mar 02, 2022 6.296 6.587 6.296 6.407 11,989 +0.12(+1.91%)
Mar 01, 2022 6.553 6.553 6.155 6.288 26,627 -0.03(-0.41%)
Feb 28, 2022 6.536 6.733 6.202 6.313 28,588 -0.12(-1.86%)
Feb 25, 2022 6.253 6.500 6.108 6.433 22,003 +0.39(+6.37%)
Feb 24, 2022 6.425 6.735 5.876 6.048 53,108 -0.76(-11.19%)
Feb 23, 2022 6.810 6.956 6.575 6.810 43,410 -0.16(-2.33%)
Feb 22, 2022 8.138 8.138 6.056 6.973 205,156 -2.07(-22.92%)
Feb 18, 2022 9.046 0 -0.13(-1.45%)
Feb 17, 2022 9.354 9.423 9.179 9.179 4,551 -0.46(-4.76%)
Feb 16, 2022 9.577 9.701 9.294 9.637 9,629 +0.15(+1.53%)
Feb 15, 2022 9.354 9.534 8.849 9.491 6,802 +0.25(+2.69%)
Feb 14, 2022 9.389 9.714 9.140 9.243 17,829 -0.16(-1.73%)
Feb 11, 2022 9.507 9.736 9.270 9.406 17,688 -0.08(-0.80%)
Feb 10, 2022 9.143 9.497 9.143 9.482 9,926 +0.38(+4.19%)
Feb 09, 2022 9.246 9.427 8.787 9.101 36,305 -0.15(-1.65%)
Feb 08, 2022 9.101 9.253 9.076 9.253 7,664 +0.24(+2.63%)
Feb 07, 2022 8.986 9.101 8.986 9.016 12,578 +0.10(+1.14%)
Feb 04, 2022 8.745 9.101 8.297 8.915 41,865 +0.24(+2.73%)
Feb 03, 2022 8.491 8.678 21,845 +0.04(+0.49%)
Feb 02, 2022 8.728 9.059 8.483 8.635 12,981 -0.12(-1.36%)
Feb 01, 2022 8.940 9.059 8.737 8.754 4,253 +0.11(+1.28%)
Jan 28, 2022 9.084 9.084 8.508 8.644 9,506 +0.02(+0.20%)
Jan 27, 2022 8.845 9.169 8.627 8.627 3,403 -0.09(-1.07%)
Jan 26, 2022 8.805 8.974 8.610 8.720 10,901 -0.08(-0.96%)
Jan 25, 2022 8.534 9.008 8.534 8.805 6,050 -0.08(-0.93%)
Jan 24, 2022 8.488 8.965 7.704 8.888 35,979 +0.20(+2.32%)
Jan 21, 2022 8.711 9.219 8.635 8.686 17,850 -0.29(-3.25%)
Jan 20, 2022 9.236 9.465 8.974 8.978 7,423 -0.20(-2.17%)
Jan 19, 2022 9.219 9.490 9.059 9.177 6,912 -0.18(-1.89%)
Jan 18, 2022 9.355 9.550 9.050 9.354 15,500 -0.16(-1.70%)
Jan 14, 2022 9.516 0 +0.20(+2.18%)
Jan 13, 2022 9.075 9.313 9.001 9.313 6,327 +0.17(+1.85%)
Jan 12, 2022 9.355 9.635 8.951 9.143 14,037 -0.04(-0.46%)
Jan 11, 2022 9.048 9.465 9.009 9.186 14,312 -0.06(-0.64%)
Jan 10, 2022 9.313 9.473 8.901 9.245 16,535 -0.10(-1.09%)
Jan 07, 2022 9.609 9.914 9.253 9.346 17,351 -0.55(-5.56%)
Jan 06, 2022 9.550 10.04 9.504 9.897 56,057 +0.43(+4.56%)
Jan 05, 2022 9.609 9.736 9.258 9.465 23,777 -0.10(-1.06%)
Jan 04, 2022 9.313 9.583 9.279 9.567 45,595 +0.34(+3.72%)
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.