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

Fat Brands Inc (NQ: FAT )

7.020 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 16, 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 (%)
Jan 31, 2023 6.038 6.135 6.011 6.088 5,134 +0.05(+0.83%)
Jan 30, 2023 6.202 6.229 6.020 6.038 13,516 -0.14(-2.21%)
Jan 27, 2023 6.329 6.329 6.083 6.174 9,042 -0.15(-2.44%)
Jan 26, 2023 6.365 6.365 6.102 6.329 9,855 +0.00(+0.01%)
Jan 25, 2023 6.265 6.343 6.102 6.328 6,215 -0.06(-1.01%)
Jan 24, 2023 5.956 6.415 5.956 6.393 16,182 +0.43(+7.26%)
Jan 23, 2023 5.956 6.160 5.947 5.960 8,940 +0.01(+0.20%)
Jan 20, 2023 5.956 6.084 5.874 5.948 17,266 +0.03(+0.48%)
Jan 19, 2023 5.911 5.993 5.865 5.920 3,622 -0.08(-1.36%)
Jan 18, 2023 6.138 6.138 5.965 6.002 3,368 -0.02(-0.30%)
Jan 17, 2023 5.856 6.093 5.692 6.020 19,518 +0.25(+4.33%)
Jan 13, 2023 5.929 5.929 5.647 5.770 37,637 -0.12(-2.08%)
Jan 12, 2023 6.038 6.038 5.781 5.893 10,373 -0.15(-2.41%)
Jan 11, 2023 6.047 6.065 5.893 6.038 12,213 +0.15(+2.47%)
Jan 10, 2023 5.774 5.911 5.629 5.893 8,692 +0.17(+3.02%)
Jan 09, 2023 5.629 5.783 5.479 5.720 15,606 +0.35(+6.61%)
Jan 06, 2023 5.229 5.365 5.129 5.365 19,021 +0.14(+2.61%)
Jan 05, 2023 5.156 5.229 4.819 5.229 11,575 +0.07(+1.41%)
Jan 04, 2023 4.729 5.197 4.729 5.156 29,945 +0.34(+6.98%)
Jan 03, 2023 4.456 4.819 4.456 4.819 18,690 +0.32(+7.14%)
Dec 30, 2022 4.392 4.574 4.301 4.498 16,778 +0.06(+1.37%)
Dec 29, 2022 4.483 4.565 4.328 4.438 24,054 -0.03(-0.61%)
Dec 28, 2022 4.938 5.001 4.465 4.465 46,161 -0.53(-10.56%)
Dec 27, 2022 5.029 5.033 4.924 4.992 8,692 -0.03(-0.55%)
Dec 23, 2022 5.101 5.212 5.001 5.020 12,128 -0.08(-1.60%)
Dec 22, 2022 5.020 5.213 5.020 5.101 5,645 +0.08(+1.63%)
Dec 21, 2022 4.992 5.076 4.920 5.020 25,783 +0.02(+0.36%)
Dec 20, 2022 5.342 5.342 4.920 5.001 19,376 -0.07(-1.43%)
Dec 19, 2022 5.629 5.629 5.056 5.074 12,119 -0.29(-5.42%)
Dec 16, 2022 5.392 5.515 5.238 5.365 22,499 -0.03(-0.51%)
Dec 15, 2022 5.501 5.882 5.320 5.392 22,376 -0.15(-2.63%)
Dec 14, 2022 5.565 5.674 5.438 5.538 12,333 -0.08(-1.46%)
Dec 13, 2022 5.838 5.838 5.101 5.620 91,141 -0.10(-1.75%)
Dec 12, 2022 5.729 5.856 5.576 5.720 13,531 -0.01(-0.16%)
Dec 09, 2022 5.856 5.856 5.583 5.729 9,295 +0.04(+0.64%)
Dec 08, 2022 5.531 5.802 5.524 5.692 10,921 +0.25(+4.68%)
Dec 07, 2022 5.283 5.547 5.283 5.438 17,124 +0.07(+1.36%)
Dec 06, 2022 5.838 5.974 5.274 5.365 28,579 -0.45(-7.81%)
Dec 05, 2022 6.138 6.256 5.820 5.820 16,459 -0.36(-5.88%)
Dec 02, 2022 6.120 6.365 6.120 6.184 13,705 -0.05(-0.73%)
Dec 01, 2022 6.211 6.349 6.124 6.229 11,081 +0.00(+0.00%)
Nov 30, 2022 6.093 6.274 6.093 6.229 7,082 +0.09(+1.48%)
Nov 29, 2022 6.247 6.365 5.983 6.138 6,945 -0.10(-1.60%)
Nov 28, 2022 6.093 6.320 6.074 6.238 3,336 +0.00(+0.07%)
Nov 25, 2022 6.220 6.234 6.111 6.234 724 -0.07(-1.15%)
Nov 23, 2022 6.138 6.328 6.020 6.306 3,770 +0.28(+4.60%)
Nov 22, 2022 6.147 6.365 5.974 6.029 15,147 -0.01(-0.15%)
Nov 21, 2022 5.911 6.341 5.820 6.038 11,455 +0.19(+3.27%)
Nov 18, 2022 5.911 5.911 5.756 5.847 10,338 -0.12(-1.93%)
Nov 17, 2022 6.229 6.229 5.765 5.962 24,381 -0.18(-3.01%)
Nov 16, 2022 6.365 6.474 5.920 6.147 32,024 -0.13(-2.03%)
Nov 15, 2022 6.365 6.727 6.274 6.274 25,145 -0.24(-3.63%)
Nov 14, 2022 6.520 6.993 6.456 6.511 21,158 +0.00(+0.00%)
Nov 11, 2022 6.422 6.600 6.252 6.511 13,039 +0.19(+2.96%)
Nov 10, 2022 6.243 6.422 6.215 6.324 16,239 +0.08(+1.29%)
Nov 09, 2022 6.332 6.448 6.136 6.243 50,265 -0.08(-1.27%)
Nov 08, 2022 6.538 6.617 6.297 6.324 12,466 -0.12(-1.94%)
Nov 07, 2022 6.529 6.663 6.386 6.448 39,582 -0.42(-6.10%)
Nov 04, 2022 7.091 7.264 6.761 6.868 48,777 +0.17(+2.53%)
Nov 03, 2022 6.823 6.948 6.600 6.698 22,252 +0.00(+0.00%)
Nov 02, 2022 7.153 7.198 6.645 6.698 14,713 -0.50(-6.94%)
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.