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

Fat Brands Inc (NQ: FAT )

7.370 -0.050 (-0.67%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 6.144 6.259 5.613 5.951 19,333 +0.26(+4.59%)
Oct 30, 2023 5.720 6.146 5.438 5.690 22,399 +0.14(+2.58%)
Oct 27, 2023 6.009 6.019 5.508 5.547 18,623 -0.31(-5.26%)
Oct 26, 2023 5.585 6.259 5.585 5.855 29,395 +0.16(+2.88%)
Oct 25, 2023 5.797 5.845 5.431 5.691 18,592 -0.02(-0.42%)
Oct 24, 2023 5.759 5.940 5.691 5.715 9,718 -0.01(-0.25%)
Oct 23, 2023 6.192 6.211 5.730 5.730 47,507 -0.50(-8.04%)
Oct 20, 2023 6.307 6.529 6.057 6.230 13,732 -0.12(-1.82%)
Oct 19, 2023 6.481 6.625 6.307 6.346 31,161 -0.11(-1.64%)
Oct 18, 2023 6.548 6.741 6.452 6.452 18,268 -0.02(-0.30%)
Oct 17, 2023 6.548 6.750 6.452 6.471 16,250 -0.07(-1.03%)
Oct 16, 2023 6.519 6.625 6.433 6.539 8,174 -0.10(-1.45%)
Oct 13, 2023 6.394 6.635 6.259 6.635 26,876 +0.34(+5.43%)
Oct 12, 2023 6.356 6.356 6.259 6.293 14,790 +0.02(+0.38%)
Oct 11, 2023 6.356 6.394 6.119 6.269 15,158 -0.01(-0.23%)
Oct 10, 2023 6.057 6.471 6.057 6.283 3,684 +0.15(+2.43%)
Oct 09, 2023 6.221 6.385 6.062 6.134 14,647 -0.10(-1.55%)
Oct 06, 2023 6.240 6.490 6.221 6.230 14,256 -0.09(-1.37%)
Oct 05, 2023 6.327 6.558 6.163 6.317 33,358 +0.02(+0.31%)
Oct 04, 2023 6.442 6.442 6.028 6.298 10,539 +0.06(+0.93%)
Oct 03, 2023 6.173 6.452 6.047 6.240 9,374 -0.07(-1.07%)
Oct 02, 2023 6.317 6.442 6.200 6.307 12,700 -0.01(-0.18%)
Sep 29, 2023 6.317 6.452 6.317 6.319 4,113 +0.00(+0.02%)
Sep 28, 2023 6.346 6.433 6.317 6.317 6,581 -0.09(-1.35%)
Sep 27, 2023 6.442 6.524 6.385 6.404 15,269 -0.05(-0.75%)
Sep 26, 2023 6.654 6.885 6.365 6.452 31,407 -0.31(-4.56%)
Sep 25, 2023 6.847 6.847 6.702 6.760 9,804 -0.10(-1.40%)
Sep 22, 2023 6.856 6.972 6.847 6.856 8,505 -0.13(-1.79%)
Sep 21, 2023 6.982 7.126 6.972 6.982 13,296 -0.06(-0.82%)
Sep 20, 2023 6.827 7.126 6.827 7.039 13,219 +0.25(+3.69%)
Sep 19, 2023 6.818 6.830 6.654 6.789 4,590 -0.07(-0.98%)
Sep 18, 2023 6.664 6.856 6.587 6.856 12,238 +0.27(+4.09%)
Sep 15, 2023 6.375 6.596 6.374 6.587 6,065 +0.12(+1.79%)
Sep 14, 2023 6.433 6.587 6.433 6.471 8,255 +0.14(+2.28%)
Sep 13, 2023 6.587 6.587 6.327 6.327 2,884 -0.05(-0.76%)
Sep 12, 2023 6.500 6.588 6.319 6.375 7,501 -0.08(-1.19%)
Sep 11, 2023 6.611 6.654 6.413 6.452 7,668 +0.03(+0.45%)
Sep 08, 2023 6.596 6.688 6.423 6.423 12,406 -0.13(-2.06%)
Sep 07, 2023 6.577 6.741 6.442 6.558 10,525 +0.08(+1.19%)
Sep 06, 2023 6.750 6.924 6.462 6.481 23,299 -0.42(-6.14%)
Sep 05, 2023 6.953 7.049 6.779 6.905 9,865 -0.05(-0.69%)
Sep 01, 2023 7.010 7.087 6.933 6.953 7,398 +0.07(+0.98%)
Aug 31, 2023 6.924 7.155 6.775 6.885 9,858 -0.15(-2.19%)
Aug 30, 2023 6.905 7.116 6.897 7.039 6,775 +0.20(+2.91%)
Aug 29, 2023 6.866 6.864 6.770 6.840 2,630 -0.09(-1.34%)
Aug 28, 2023 6.779 6.981 6.779 6.933 6,236 +0.05(+0.70%)
Aug 25, 2023 6.866 6.885 6.799 6.885 3,911 +0.02(+0.28%)
Aug 24, 2023 6.924 6.924 6.741 6.866 7,157 +0.03(+0.42%)
Aug 23, 2023 6.856 6.972 6.774 6.837 11,086 -0.01(-0.15%)
Aug 22, 2023 6.818 7.044 6.779 6.848 13,195 -0.04(-0.55%)
Aug 21, 2023 6.789 6.909 6.741 6.885 10,666 +0.05(+0.70%)
Aug 18, 2023 6.885 6.885 6.736 6.837 9,421 -0.06(-0.84%)
Aug 17, 2023 7.080 7.080 6.789 6.895 13,941 -0.23(-3.29%)
Aug 16, 2023 7.193 7.213 7.087 7.130 2,373 -0.03(-0.35%)
Aug 15, 2023 7.222 7.222 7.093 7.155 8,922 -0.12(-1.59%)
Aug 14, 2023 7.425 7.645 7.245 7.270 17,234 -0.19(-2.58%)
Aug 11, 2023 7.463 7.540 7.331 7.463 24,725 +0.11(+1.54%)
Aug 10, 2023 7.172 7.425 7.172 7.350 18,803 +0.05(+0.65%)
Aug 09, 2023 7.028 7.472 6.933 7.302 36,049 +0.07(+0.92%)
Aug 08, 2023 7.056 7.372 6.933 7.236 22,790 -0.06(-0.78%)
Aug 07, 2023 7.094 7.406 6.952 7.293 74,181 +0.35(+5.04%)
Aug 04, 2023 6.820 7.054 6.810 6.943 27,522 -0.09(-1.21%)
Aug 03, 2023 6.763 7.094 6.763 7.028 12,451 +0.14(+2.06%)
Aug 02, 2023 6.839 6.990 6.650 6.886 22,239 -0.05(-0.75%)
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.