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

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 7.070 7.536 7.070 7.381 39,803 +0.26(+3.62%)
Oct 28, 2022 7.105 7.194 6.928 7.123 24,105 +0.02(+0.25%)
Oct 27, 2022 6.919 7.105 6.634 7.105 21,771 +0.36(+5.26%)
Oct 26, 2022 6.608 6.928 6.415 6.750 61,312 +0.66(+10.79%)
Oct 25, 2022 6.093 6.199 5.995 6.093 4,025 +0.06(+1.03%)
Oct 24, 2022 6.082 6.386 5.830 6.031 2,856 +0.01(+0.15%)
Oct 21, 2022 6.302 6.302 5.876 6.022 13,343 -0.22(-3.49%)
Oct 20, 2022 5.988 6.341 5.988 6.239 9,578 +0.06(+0.93%)
Oct 19, 2022 6.306 6.350 6.182 6.182 10,324 -0.14(-2.25%)
Oct 18, 2022 6.324 6.324 6.173 6.324 5,269 +0.07(+1.14%)
Oct 17, 2022 6.270 6.341 6.173 6.253 4,855 +0.11(+1.80%)
Oct 14, 2022 6.155 6.318 6.142 6.142 2,964 -0.02(-0.36%)
Oct 13, 2022 6.039 6.164 5.959 6.164 2,629 +0.16(+2.66%)
Oct 12, 2022 6.004 6.322 5.986 6.004 9,177 -0.25(-3.98%)
Oct 11, 2022 6.324 6.341 6.136 6.253 9,159 -0.21(-3.30%)
Oct 10, 2022 6.608 6.741 6.364 6.466 3,451 -0.20(-2.93%)
Oct 07, 2022 6.919 6.919 6.457 6.661 5,858 -0.27(-3.85%)
Oct 06, 2022 6.892 6.946 6.874 6.928 11,861 +0.12(+1.83%)
Oct 05, 2022 6.732 6.936 6.722 6.803 9,265 -0.03(-0.39%)
Oct 04, 2022 6.768 6.883 6.644 6.830 6,411 +0.16(+2.47%)
Oct 03, 2022 6.723 6.777 6.483 6.666 9,469 +0.08(+1.28%)
Sep 30, 2022 6.529 6.634 6.529 6.581 4,214 +0.10(+1.49%)
Sep 29, 2022 6.626 6.750 6.394 6.485 3,694 -0.22(-3.29%)
Sep 28, 2022 6.448 6.714 6.448 6.706 3,612 +0.18(+2.72%)
Sep 27, 2022 6.839 6.839 6.448 6.528 6,274 -0.31(-4.57%)
Sep 26, 2022 7.114 7.114 6.670 6.840 20,524 -0.25(-3.49%)
Sep 23, 2022 7.407 7.478 7.025 7.087 7,099 -0.51(-6.67%)
Sep 22, 2022 7.549 7.763 7.549 7.594 9,917 -0.04(-0.52%)
Sep 21, 2022 7.620 7.718 7.389 7.634 3,892 +0.08(+1.12%)
Sep 20, 2022 7.549 7.549 7.487 7.549 3,151 -0.01(-0.12%)
Sep 19, 2022 7.505 7.558 7.372 7.558 3,939 -0.07(-0.93%)
Sep 16, 2022 7.780 7.780 7.517 7.629 8,151 -0.15(-1.94%)
Sep 15, 2022 7.514 7.780 7.514 7.780 3,637 +0.21(+2.82%)
Sep 14, 2022 7.727 7.727 7.549 7.567 5,379 -0.08(-1.05%)
Sep 13, 2022 7.718 7.718 7.568 7.647 3,311 +0.01(+0.12%)
Sep 12, 2022 7.762 7.762 7.567 7.638 8,400 -0.08(-1.04%)
Sep 09, 2022 7.567 7.742 7.567 7.718 6,208 +0.25(+3.33%)
Sep 08, 2022 7.452 7.629 7.318 7.469 3,456 +0.09(+1.20%)
Sep 07, 2022 7.523 7.736 7.381 7.381 14,570 -0.24(-3.15%)
Sep 06, 2022 7.718 7.771 7.543 7.620 4,686 -0.15(-1.94%)
Sep 02, 2022 7.767 7.846 7.514 7.771 8,632 +0.18(+2.34%)
Sep 01, 2022 7.594 8.009 7.443 7.594 10,325 +0.07(+0.94%)
Aug 31, 2022 7.416 7.603 7.363 7.523 8,617 +0.04(+0.47%)
Aug 30, 2022 7.771 7.771 7.247 7.487 10,039 -0.18(-2.32%)
Aug 29, 2022 7.816 7.816 7.265 7.665 16,381 -0.04(-0.46%)
Aug 26, 2022 7.905 8.091 7.700 7.700 10,593 -0.22(-2.80%)
Aug 25, 2022 7.922 8.023 7.816 7.922 4,868 -0.07(-0.89%)
Aug 24, 2022 7.754 7.993 7.754 7.993 7,167 +0.08(+0.99%)
Aug 23, 2022 7.825 7.958 7.741 7.915 6,613 -0.03(-0.38%)
Aug 22, 2022 7.638 7.984 7.505 7.945 10,511 +0.16(+2.06%)
Aug 19, 2022 7.780 7.847 7.683 7.785 5,226 -0.09(-1.18%)
Aug 18, 2022 7.816 7.891 7.683 7.878 13,095 -0.03(-0.43%)
Aug 17, 2022 8.047 8.171 7.780 7.912 10,990 -0.23(-2.85%)
Aug 16, 2022 8.242 8.464 7.993 8.144 17,020 -0.34(-3.98%)
Aug 15, 2022 8.704 8.707 8.171 8.482 31,825 -0.19(-2.15%)
Aug 12, 2022 8.327 8.712 8.312 8.668 39,375 +0.25(+2.91%)
Aug 11, 2022 8.432 8.459 8.099 8.423 25,009 +0.15(+1.80%)
Aug 10, 2022 8.327 8.459 8.047 8.274 14,711 -0.03(-0.32%)
Aug 09, 2022 8.458 8.484 8.100 8.301 39,384 -0.18(-2.07%)
Aug 08, 2022 8.747 8.756 8.301 8.476 47,473 +0.07(+0.83%)
Aug 05, 2022 7.766 8.527 7.756 8.406 67,858 +0.62(+7.99%)
Aug 04, 2022 7.801 7.801 7.635 7.784 9,160 +0.03(+0.36%)
Aug 03, 2022 7.819 7.845 7.557 7.756 14,124 +0.01(+0.15%)
Aug 02, 2022 7.696 7.895 7.618 7.745 14,207 -0.05(-0.62%)
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.