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

Fat Brands Inc (NQ: FAT )

7.270 -0.230 (-3.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2023 6.591 6.591 6.494 6.499 3,721 -0.05(-0.70%)
Mar 30, 2023 6.453 6.623 6.453 6.545 3,136 +0.10(+1.57%)
Mar 29, 2023 6.379 6.683 6.361 6.444 5,116 +0.06(+1.01%)
Mar 28, 2023 6.582 6.642 6.370 6.379 7,585 -0.17(-2.54%)
Mar 27, 2023 6.665 6.803 6.453 6.545 8,337 -0.14(-2.07%)
Mar 24, 2023 6.812 6.905 6.637 6.683 10,155 +0.04(+0.55%)
Mar 23, 2023 6.600 6.911 6.600 6.647 3,473 -0.01(-0.14%)
Mar 22, 2023 6.702 7.043 6.613 6.656 15,579 -0.08(-1.23%)
Mar 21, 2023 6.739 7.034 6.665 6.739 4,399 -0.09(-1.35%)
Mar 20, 2023 6.849 6.978 6.725 6.831 4,428 +0.02(+0.27%)
Mar 17, 2023 6.905 7.015 6.739 6.812 8,153 -0.09(-1.34%)
Mar 16, 2023 6.684 6.914 6.684 6.905 9,901 -0.08(-1.19%)
Mar 15, 2023 6.757 7.135 6.757 6.988 11,416 +0.07(+1.07%)
Mar 14, 2023 7.172 7.172 6.859 6.914 9,626 +0.02(+0.27%)
Mar 13, 2023 6.914 7.227 6.858 6.895 15,447 -0.33(-4.59%)
Mar 10, 2023 6.923 7.246 6.914 7.227 11,070 +0.23(+3.29%)
Mar 09, 2023 7.260 7.260 6.942 6.997 10,627 -0.20(-2.82%)
Mar 08, 2023 7.126 7.237 7.029 7.200 9,486 +0.18(+2.49%)
Mar 07, 2023 7.163 7.163 6.988 7.025 10,062 -0.16(-2.18%)
Mar 06, 2023 6.932 7.283 6.702 7.181 21,390 +0.02(+0.32%)
Mar 03, 2023 7.172 7.237 6.926 7.158 48,600 +0.50(+7.55%)
Mar 02, 2023 6.947 6.949 6.619 6.656 9,675 -0.14(-2.04%)
Mar 01, 2023 6.794 6.909 6.776 6.794 6,475 +0.07(+1.03%)
Feb 28, 2023 6.776 6.895 6.554 6.725 21,061 -0.30(-4.33%)
Feb 27, 2023 6.785 7.117 6.665 7.029 16,057 +0.24(+3.60%)
Feb 24, 2023 6.711 6.996 6.711 6.785 4,128 -0.06(-0.81%)
Feb 23, 2023 7.237 7.246 6.301 6.840 15,220 -0.18(-2.50%)
Feb 22, 2023 7.144 7.144 6.980 7.015 13,369 -0.08(-1.17%)
Feb 21, 2023 7.071 7.155 7.015 7.098 3,998 -0.03(-0.39%)
Feb 17, 2023 7.015 7.190 7.015 7.126 8,186 -0.02(-0.26%)
Feb 16, 2023 7.052 7.144 7.024 7.144 7,453 +0.18(+2.65%)
Feb 15, 2023 6.886 7.200 6.886 6.960 10,381 +0.09(+1.34%)
Feb 14, 2023 6.803 7.273 6.788 6.868 30,931 -0.29(-3.99%)
Feb 13, 2023 7.145 7.163 6.900 7.154 30,378 +0.09(+1.28%)
Feb 10, 2023 6.674 7.172 6.556 7.063 50,144 +0.53(+8.03%)
Feb 09, 2023 6.791 6.791 6.384 6.538 20,132 -0.29(-4.24%)
Feb 08, 2023 6.891 7.018 6.800 6.828 15,755 -0.05(-0.72%)
Feb 07, 2023 6.782 6.877 6.656 6.877 11,728 +0.10(+1.54%)
Feb 06, 2023 6.800 6.800 6.502 6.773 12,027 +0.34(+5.35%)
Feb 03, 2023 6.306 6.540 6.306 6.429 5,879 -0.01(-0.12%)
Feb 02, 2023 6.293 6.565 5.976 6.437 28,579 +0.14(+2.28%)
Feb 01, 2023 6.185 6.339 6.099 6.293 20,236 +0.23(+3.81%)
Jan 31, 2023 6.013 6.110 5.985 6.062 5,156 +0.05(+0.83%)
Jan 30, 2023 6.176 6.203 5.995 6.013 13,573 -0.14(-2.21%)
Jan 27, 2023 6.302 6.302 6.058 6.148 9,081 -0.15(-2.44%)
Jan 26, 2023 6.339 6.339 6.076 6.302 9,897 +0.00(+0.01%)
Jan 25, 2023 6.239 6.316 6.076 6.302 6,241 -0.06(-1.01%)
Jan 24, 2023 5.931 6.388 5.931 6.366 16,250 +0.43(+7.26%)
Jan 23, 2023 5.931 6.134 5.922 5.935 8,978 +0.01(+0.20%)
Jan 20, 2023 5.931 6.058 5.849 5.923 17,339 +0.03(+0.48%)
Jan 19, 2023 5.886 5.967 5.841 5.895 3,637 -0.08(-1.36%)
Jan 18, 2023 6.112 6.112 5.940 5.976 3,382 -0.02(-0.30%)
Jan 17, 2023 5.832 6.067 5.669 5.995 19,601 +0.25(+4.33%)
Jan 13, 2023 5.904 5.904 5.623 5.745 37,796 -0.12(-2.08%)
Jan 12, 2023 6.013 6.013 5.757 5.868 10,417 -0.14(-2.41%)
Jan 11, 2023 6.022 6.040 5.868 6.013 12,264 +0.14(+2.47%)
Jan 10, 2023 5.750 5.886 5.605 5.868 8,728 +0.17(+3.02%)
Jan 09, 2023 5.605 5.759 5.456 5.696 15,672 +0.35(+6.61%)
Jan 06, 2023 5.207 5.343 5.107 5.343 19,101 +0.14(+2.61%)
Jan 05, 2023 5.134 5.207 4.799 5.207 11,624 +0.07(+1.41%)
Jan 04, 2023 4.709 5.175 4.709 5.134 30,072 +0.34(+6.98%)
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.