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

Fat Brands Inc (NQ: FAT )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
Feb 28, 2018 5.898 6.064 5.898 5.959 19,598 -0.01(-0.12%)
Feb 27, 2018 5.885 6.175 5.885 5.967 6,122 +0.14(+2.43%)
Feb 26, 2018 5.989 6.317 5.788 5.825 12,100 -0.10(-1.64%)
Feb 23, 2018 6.019 6.019 5.736 5.922 10,892 -0.01(-0.25%)
Feb 22, 2018 6.056 6.368 5.922 5.937 44,507 -0.01(-0.13%)
Feb 21, 2018 6.071 6.071 5.848 5.944 11,311 -0.09(-1.45%)
Feb 20, 2018 5.997 6.071 5.997 6.032 5,808 +0.04(+0.72%)
Feb 16, 2018 5.989 5.989 5.989 0 +0.01(+0.12%)
Feb 15, 2018 6.697 6.697 5.959 5.982 28,545 -0.03(-0.50%)
Feb 14, 2018 6.064 6.507 6.011 6.011 1,021 -0.28(-4.48%)
Feb 13, 2018 5.959 6.332 5.959 6.293 13,331 +0.15(+2.41%)
Feb 12, 2018 6.257 6.515 6.146 6.146 6,065 +0.19(+3.13%)
Feb 09, 2018 6.481 6.704 5.959 5.959 56,947 -0.22(-3.50%)
Feb 08, 2018 6.332 6.593 6.165 6.175 19,890 +0.10(+1.72%)
Feb 07, 2018 6.056 6.175 5.720 6.071 11,838 -0.18(-2.86%)
Feb 06, 2018 6.213 6.384 6.183 6.250 12,481 -0.13(-1.99%)
Feb 05, 2018 5.959 7.448 5.959 6.376 17,222 +0.28(+4.65%)
Feb 02, 2018 5.974 6.093 5.959 6.093 11,148 +0.00(+0.00%)
Feb 01, 2018 6.041 6.391 6.034 6.093 8,596 +0.04(+0.74%)
Jan 31, 2018 6.035 6.287 5.959 6.049 28,561 -0.25(-3.91%)
Jan 30, 2018 6.168 6.295 5.967 6.295 19,084 +0.13(+2.05%)
Jan 29, 2018 6.475 6.563 6.160 6.168 20,688 -0.16(-2.59%)
Jan 26, 2018 6.346 6.384 6.257 6.332 12,663 -0.22(-3.41%)
Jan 25, 2018 6.406 6.555 6.332 6.555 10,253 +0.02(+0.34%)
Jan 24, 2018 6.366 6.539 6.366 6.533 4,836 +0.16(+2.45%)
Jan 23, 2018 6.333 6.664 6.333 6.376 10,406 -0.12(-1.86%)
Jan 22, 2018 6.518 6.551 6.488 6.498 4,075 -0.09(-1.33%)
Jan 19, 2018 6.741 6.741 6.418 6.585 11,421 -0.16(-2.41%)
Jan 18, 2018 6.630 6.853 6.615 6.748 10,456 +0.01(+0.20%)
Jan 17, 2018 6.987 7.008 6.593 6.734 35,288 -0.39(-5.54%)
Jan 16, 2018 7.226 7.293 6.928 7.129 25,033 -0.09(-1.24%)
Jan 12, 2018 7.218 7.218 7.218 0 -0.23(-3.10%)
Jan 11, 2018 7.308 7.583 6.771 7.449 66,215 +0.05(+0.62%)
Jan 10, 2018 7.375 7.403 7.375 7.403 6,713 -0.05(-0.71%)
Jan 09, 2018 7.263 7.819 7.263 7.457 24,971 +0.22(+3.09%)
Jan 08, 2018 7.151 8.529 7.151 7.233 115,729 +0.08(+1.15%)
Jan 05, 2018 7.822 7.822 7.002 7.151 29,418 -0.37(-4.95%)
Jan 04, 2018 6.876 7.971 6.851 7.524 62,598 +0.57(+8.14%)
Jan 03, 2018 6.883 7.211 6.786 6.958 34,253 +0.01(+0.11%)
Jan 02, 2018 6.630 7.278 6.620 6.950 20,457 +0.31(+4.60%)
Dec 29, 2017 6.645 6.645 6.645 0 -0.07(-1.00%)
Dec 28, 2017 6.518 6.786 6.153 6.712 66,486 +0.19(+2.97%)
Dec 27, 2017 6.026 6.660 5.638 6.518 124,639 +0.71(+12.18%)
Dec 26, 2017 6.175 6.175 5.810 5.810 27,350 -0.21(-3.47%)
Dec 22, 2017 5.922 6.026 5.646 6.019 70,460 +0.02(+0.37%)
Dec 21, 2017 5.602 6.004 5.602 5.997 74,350 +0.39(+7.05%)
Dec 20, 2017 5.937 6.179 5.602 5.602 41,324 -0.28(-4.81%)
Dec 19, 2017 6.175 6.175 5.885 5.885 48,980 -0.15(-2.47%)
Dec 18, 2017 5.959 6.622 5.866 6.034 70,711 +0.32(+5.61%)
Dec 15, 2017 6.481 6.566 5.714 5.714 91,023 -0.74(-11.43%)
Dec 14, 2017 6.660 6.704 6.423 6.451 20,182 -0.07(-1.03%)
Dec 13, 2017 6.511 6.741 6.347 6.518 45,650 -0.02(-0.34%)
Dec 12, 2017 6.630 6.764 6.518 6.540 39,540 +0.01(+0.23%)
Dec 11, 2017 6.764 6.771 6.518 6.525 90,778 -0.01(-0.23%)
Dec 08, 2017 6.511 6.756 6.488 6.540 27,001 -0.22(-3.20%)
Dec 07, 2017 6.764 6.764 6.468 6.756 13,287 +0.05(+0.78%)
Dec 06, 2017 6.958 6.965 6.369 6.704 52,956 -0.16(-2.28%)
Dec 05, 2017 7.017 7.077 6.861 6.861 5,548 -0.15(-2.13%)
Dec 04, 2017 7.077 6.920 7.010 23,080 +0.09(+1.29%)
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.