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

Fat Brands Inc (NQ: FAT )

5.460 +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2019 3.676 3.676 3.519 3.620 8,672 -0.06(-1.52%)
Dec 30, 2019 3.843 3.843 3.509 3.676 21,384 -0.10(-2.74%)
Dec 27, 2019 3.891 3.912 3.700 3.779 11,940 -0.16(-4.04%)
Dec 26, 2019 3.922 3.938 3.859 3.938 14,691 +0.08(+2.06%)
Dec 24, 2019 3.937 3.937 3.859 3.859 1,633 -0.05(-1.33%)
Dec 23, 2019 3.906 3.919 3.859 3.911 9,787 -0.02(-0.50%)
Dec 20, 2019 3.946 3.963 3.899 3.930 4,776 -0.01(-0.20%)
Dec 19, 2019 4.002 4.002 3.938 3.938 1,907 +0.06(+1.58%)
Dec 18, 2019 3.938 3.978 3.867 3.877 1,486 -0.06(-1.56%)
Dec 17, 2019 4.050 4.050 3.828 3.938 2,981 +0.00(+0.00%)
Dec 16, 2019 3.868 3.978 3.868 3.938 565 +0.07(+1.85%)
Dec 13, 2019 3.930 3.938 3.859 3.867 12,442 -0.04(-1.02%)
Dec 12, 2019 3.716 3.907 3.700 3.907 14,478 +0.37(+10.34%)
Dec 11, 2019 4.082 4.082 3.451 3.541 21,614 -0.56(-13.76%)
Dec 10, 2019 4.135 4.137 4.040 4.105 3,566 -0.00(-0.06%)
Dec 09, 2019 4.108 4.108 4.108 4.108 340 +0.01(+0.25%)
Dec 06, 2019 4.217 4.217 4.066 4.098 13,448 -0.05(-1.10%)
Dec 05, 2019 4.098 4.143 4.082 4.143 1,557 +0.09(+2.10%)
Dec 04, 2019 4.153 4.169 4.058 4.058 1,123 -0.04(-0.97%)
Dec 03, 2019 4.098 4.121 4.062 4.098 15,675 +0.00(+0.00%)
Dec 02, 2019 4.034 4.185 4.034 4.098 4,079 -0.03(-0.77%)
Nov 29, 2019 4.121 4.135 3.938 4.129 3,142 -0.08(-1.89%)
Nov 27, 2019 4.209 4.209 4.098 4.209 1,005 +0.07(+1.73%)
Nov 26, 2019 4.034 4.201 4.030 4.137 6,926 +0.10(+2.43%)
Nov 25, 2019 4.113 4.113 3.849 4.039 1,959 +0.07(+1.74%)
Nov 22, 2019 4.416 4.416 3.946 3.970 6,535 -0.45(-10.13%)
Nov 21, 2019 4.416 4.424 4.416 4.418 2,580 -0.03(-0.67%)
Nov 20, 2019 4.206 4.448 4.206 4.448 2,459 +0.06(+1.27%)
Nov 19, 2019 4.304 4.392 4.241 4.392 2,670 +0.18(+4.35%)
Nov 18, 2019 4.265 4.385 4.123 4.209 12,128 -0.13(-2.94%)
Nov 15, 2019 4.320 4.336 4.320 4.336 2,513 -0.03(-0.73%)
Nov 14, 2019 4.225 4.368 4.066 4.368 2,238 +0.10(+2.42%)
Nov 13, 2019 4.424 4.567 4.177 4.265 9,290 -0.10(-2.27%)
Nov 12, 2019 4.273 4.415 4.273 4.364 22,379 +0.19(+4.68%)
Nov 11, 2019 4.169 4.169 4.169 4.169 314 +0.10(+2.34%)
Nov 08, 2019 3.994 4.169 3.827 4.074 25,262 +0.29(+7.79%)
Nov 07, 2019 3.684 3.938 3.644 3.779 4,948 -0.14(-3.65%)
Nov 06, 2019 3.851 3.946 3.851 3.922 4,436 +0.02(+0.61%)
Nov 05, 2019 3.851 3.915 3.835 3.899 3,607 +0.07(+1.87%)
Nov 04, 2019 3.859 3.859 3.819 3.827 9,090 +0.02(+0.63%)
Nov 01, 2019 3.891 3.891 3.668 3.803 6,661 -0.04(-0.98%)
Oct 31, 2019 3.628 3.841 3.628 3.841 2,083 +0.14(+3.81%)
Oct 30, 2019 3.700 3.700 3.700 3.700 370 +0.04(+1.09%)
Oct 29, 2019 3.652 3.771 3.477 3.660 7,723 -0.08(-2.03%)
Oct 28, 2019 3.763 3.763 3.708 3.736 2,517 +0.06(+1.56%)
Oct 25, 2019 3.716 3.807 3.676 3.678 3,016 -0.10(-2.67%)
Oct 24, 2019 3.811 3.811 3.676 3.779 4,916 -0.00(-0.00%)
Oct 23, 2019 3.749 3.779 3.726 3.779 937 +0.01(+0.34%)
Oct 22, 2019 3.710 3.769 3.710 3.766 669 +0.03(+0.72%)
Oct 21, 2019 3.922 3.930 3.708 3.740 4,972 -0.21(-5.24%)
Oct 18, 2019 3.763 3.978 3.708 3.946 4,147 +0.13(+3.33%)
Oct 17, 2019 3.827 4.121 3.819 3.819 3,070 -0.08(-2.04%)
Oct 16, 2019 3.978 4.098 3.827 3.899 4,973 -0.00(-0.02%)
Oct 15, 2019 3.978 4.098 3.899 3.899 4,081 -0.13(-3.14%)
Oct 14, 2019 4.010 4.368 3.812 4.026 6,457 +0.09(+2.22%)
Oct 11, 2019 3.962 3.962 3.839 3.938 2,890 -0.10(-2.56%)
Oct 10, 2019 4.042 4.042 4.042 4.042 385 -0.02(-0.59%)
Oct 09, 2019 4.066 4.066 3.804 4.066 4,773 -0.03(-0.66%)
Oct 08, 2019 3.891 4.543 3.809 4.093 19,512 +0.37(+9.91%)
Oct 07, 2019 3.986 3.986 3.724 3.724 3,448 -0.24(-6.02%)
Oct 04, 2019 3.899 4.941 3.899 3.962 4,398 +0.10(+2.47%)
Oct 03, 2019 4.050 4.058 3.660 3.867 22,211 -0.26(-6.20%)
Oct 02, 2019 4.233 4.233 4.058 4.122 1,425 -0.13(-2.99%)
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.