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

Fat Brands Inc (NQ: FAT )

7.015 +0.045 (+0.65%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 8, 2023 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 (%)
Jun 07, 2023 7.240 7.310 6.851 6.970 60,382 -0.14(-1.97%)
Jun 06, 2023 6.500 7.500 6.351 7.110 212,404 +0.61(+9.38%)
Jun 05, 2023 6.330 6.500 6.280 6.500 15,114 +0.27(+4.33%)
Jun 02, 2023 6.130 6.360 6.020 6.230 25,055 +0.21(+3.49%)
Jun 01, 2023 6.000 6.150 5.798 6.020 25,449 +0.07(+1.26%)
May 31, 2023 5.830 5.950 5.671 5.945 12,764 +0.11(+1.80%)
May 30, 2023 5.910 5.988 5.621 5.840 7,741 +0.00(+0.00%)
May 26, 2023 5.620 5.984 5.519 5.840 15,264 +0.21(+3.73%)
May 25, 2023 5.664 5.700 5.318 5.630 16,490 +0.21(+3.87%)
May 24, 2023 5.370 5.480 5.300 5.420 11,387 -0.00(-0.09%)
May 23, 2023 5.440 5.499 5.320 5.425 14,282 +0.12(+2.36%)
May 22, 2023 5.330 5.460 5.160 5.300 6,729 +0.16(+3.11%)
May 19, 2023 5.520 5.990 5.140 5.140 18,906 -0.20(-3.75%)
May 18, 2023 5.470 5.590 5.320 5.340 22,682 -0.11(-2.02%)
May 17, 2023 5.680 5.980 5.440 5.450 24,231 -0.31(-5.38%)
May 16, 2023 6.050 6.117 5.750 5.760 4,354 -0.14(-2.37%)
May 15, 2023 5.950 6.240 5.827 5.900 16,025 -0.14(-2.31%)
May 12, 2023 6.740 6.740 5.860 6.040 38,600 -0.40(-6.14%)
May 11, 2023 6.019 6.574 5.754 6.435 108,462 +0.42(+6.91%)
May 10, 2023 5.843 6.019 5.774 6.019 30,132 +0.06(+0.99%)
May 09, 2023 5.383 5.960 5.256 5.960 60,063 +0.57(+10.53%)
May 08, 2023 5.383 5.481 5.305 5.393 33,183 +0.11(+2.04%)
May 05, 2023 5.500 5.500 5.256 5.285 15,387 -0.15(-2.70%)
May 04, 2023 5.549 5.549 5.432 5.432 9,631 -0.01(-0.18%)
May 03, 2023 5.383 5.579 5.295 5.442 15,227 +0.04(+0.83%)
May 02, 2023 5.402 5.432 5.295 5.397 30,239 +0.05(+0.99%)
May 01, 2023 5.383 5.383 5.295 5.344 16,467 -0.04(-0.73%)
Apr 28, 2023 5.363 5.383 5.246 5.383 25,422 +0.02(+0.37%)
Apr 27, 2023 5.373 5.383 5.246 5.363 11,275 +0.11(+2.05%)
Apr 26, 2023 5.285 5.383 5.202 5.256 19,387 -0.14(-2.54%)
Apr 25, 2023 5.637 5.745 5.177 5.393 21,473 -0.24(-4.34%)
Apr 24, 2023 5.911 6.022 5.637 5.637 19,244 -0.35(-5.81%)
Apr 21, 2023 5.951 6.117 5.951 5.985 14,574 +0.04(+0.74%)
Apr 20, 2023 6.117 6.117 5.872 5.941 12,193 -0.24(-3.96%)
Apr 19, 2023 6.362 6.362 6.176 6.185 9,137 -0.13(-2.02%)
Apr 18, 2023 6.557 6.557 6.264 6.313 9,361 -0.14(-2.20%)
Apr 17, 2023 6.352 6.455 6.078 6.455 8,698 +0.13(+2.09%)
Apr 14, 2023 6.499 6.577 6.283 6.322 6,872 -0.16(-2.52%)
Apr 13, 2023 6.739 6.739 6.362 6.486 27,104 -0.14(-2.16%)
Apr 12, 2023 6.659 6.871 6.587 6.629 11,180 -0.08(-1.12%)
Apr 11, 2023 6.782 6.802 6.655 6.704 10,688 -0.03(-0.44%)
Apr 10, 2023 6.538 6.782 6.538 6.734 8,867 +0.02(+0.29%)
Apr 06, 2023 6.665 6.748 6.655 6.714 3,913 +0.06(+0.88%)
Apr 05, 2023 6.792 6.792 6.606 6.655 7,181 -0.13(-1.98%)
Apr 04, 2023 6.753 6.998 6.753 6.789 4,717 +0.02(+0.25%)
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.