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 (%)
Jun 29, 2018 5.830 5.885 5.830 5.885 3,100 +0.08(+1.33%)
Jun 28, 2018 5.838 5.905 5.807 5.807 17,680 -0.01(-0.13%)
Jun 27, 2018 5.807 5.928 5.807 5.815 8,783 +0.12(+2.18%)
Jun 26, 2018 5.962 5.962 5.668 5.691 12,518 -0.28(-4.67%)
Jun 25, 2018 6.117 6.194 5.869 5.970 4,876 -0.22(-3.62%)
Jun 22, 2018 5.892 6.194 5.645 6.194 14,771 +0.32(+5.40%)
Jun 21, 2018 6.132 6.132 5.807 5.877 15,755 -0.29(-4.73%)
Jun 20, 2018 6.039 6.178 6.039 6.168 8,995 +0.09(+1.48%)
Jun 19, 2018 6.063 6.171 6.047 6.078 8,774 -0.08(-1.26%)
Jun 18, 2018 6.132 6.156 6.047 6.156 16,083 +0.04(+0.63%)
Jun 15, 2018 6.132 5.892 6.117 17,757 +0.22(+3.81%)
Jun 14, 2018 6.140 6.255 5.768 5.892 48,619 -0.31(-4.99%)
Jun 13, 2018 5.683 6.202 5.683 6.202 5,213 +0.43(+7.37%)
Jun 12, 2018 5.652 5.792 5.652 5.776 6,852 -0.02(-0.27%)
Jun 11, 2018 5.528 5.792 5.517 5.792 22,170 +0.27(+4.96%)
Jun 08, 2018 5.606 5.610 5.445 5.518 3,655 -0.09(-1.56%)
Jun 07, 2018 5.226 5.606 5.226 5.606 45,815 +0.37(+7.10%)
Jun 06, 2018 5.381 5.381 5.234 5.234 15,773 -0.14(-2.60%)
Jun 05, 2018 5.381 5.381 5.300 5.374 4,007 -0.01(-0.14%)
Jun 04, 2018 5.381 5.381 5.300 5.381 9,793 +0.03(+0.58%)
Jun 01, 2018 5.652 5.807 5.304 5.350 20,340 +0.01(+0.15%)
May 31, 2018 5.381 5.414 5.343 5.343 3,138 -0.05(-1.00%)
May 30, 2018 5.381 5.513 5.381 5.397 11,685 +0.02(+0.29%)
May 29, 2018 5.652 5.652 5.381 5.381 16,846 +0.01(+0.21%)
May 25, 2018 5.370 5.370 5.370 0 -0.02(-0.32%)
May 24, 2018 5.408 5.535 5.387 5.387 936 -0.01(-0.10%)
May 23, 2018 5.435 5.435 5.312 5.392 8,614 -0.12(-2.16%)
May 22, 2018 5.383 5.583 5.383 5.511 11,451 +0.15(+2.87%)
May 21, 2018 5.301 5.368 5.301 5.357 3,067 -0.13(-2.41%)
May 18, 2018 5.296 5.490 5.157 5.490 3,687 +0.08(+1.43%)
May 17, 2018 5.397 5.420 5.307 5.412 6,222 +0.28(+5.43%)
May 16, 2018 5.366 5.614 5.126 5.133 33,580 -0.16(-3.07%)
May 15, 2018 5.023 5.412 5.008 5.296 27,657 +0.28(+5.56%)
May 14, 2018 4.886 5.193 4.886 5.017 30,676 +0.07(+1.41%)
May 11, 2018 4.762 5.015 4.762 4.948 7,334 +0.21(+4.41%)
May 10, 2018 5.110 5.163 4.723 4.739 35,069 -0.52(-9.87%)
May 09, 2018 4.739 5.280 4.715 5.257 22,153 +0.61(+13.17%)
May 08, 2018 4.320 5.033 4.297 4.646 53,653 +0.24(+5.45%)
May 07, 2018 4.336 4.406 4.297 4.406 19,593 +0.11(+2.52%)
May 04, 2018 4.495 4.529 4.297 4.297 7,692 -0.13(-2.97%)
May 03, 2018 4.390 4.530 4.328 4.429 6,713 +0.09(+2.00%)
May 02, 2018 4.429 4.429 4.337 4.342 7,601 -0.09(-1.96%)
May 01, 2018 4.490 4.530 4.413 4.429 9,315 -0.02(-0.52%)
Apr 30, 2018 4.545 4.577 4.452 4.452 8,955 +0.00(+0.00%)
Apr 27, 2018 4.615 4.615 4.452 4.452 15,167 -0.17(-3.69%)
Apr 26, 2018 4.328 4.622 4.328 4.622 7,569 +0.30(+6.99%)
Apr 25, 2018 4.568 4.568 4.290 4.320 17,913 -0.26(-5.58%)
Apr 24, 2018 5.002 5.002 4.483 4.576 14,341 -0.31(-6.34%)
Apr 23, 2018 4.839 4.886 4.839 4.886 1,629 -0.01(-0.16%)
Apr 20, 2018 4.893 4.979 4.811 4.893 4,357 +0.16(+3.44%)
Apr 19, 2018 4.838 4.838 4.731 4.731 1,097 -0.07(-1.46%)
Apr 18, 2018 4.918 4.955 4.723 4.801 8,190 +0.07(+1.53%)
Apr 17, 2018 4.731 4.793 4.723 4.729 5,725 -0.11(-2.29%)
Apr 16, 2018 4.661 5.011 4.661 4.839 5,379 +0.26(+5.75%)
Apr 13, 2018 4.607 4.607 4.336 4.576 25,187 -0.06(-1.37%)
Apr 12, 2018 4.855 4.855 4.530 4.639 25,294 -0.25(-5.19%)
Apr 11, 2018 4.878 5.186 4.530 4.893 40,622 +0.02(+0.32%)
Apr 10, 2018 4.986 5.069 4.878 4.878 4,619 -0.10(-2.02%)
Apr 09, 2018 5.033 5.033 4.979 4.979 3,209 -0.06(-1.23%)
Apr 06, 2018 5.242 5.250 4.955 5.041 6,513 -0.14(-2.69%)
Apr 05, 2018 5.157 5.327 5.157 5.180 3,481 +0.16(+3.24%)
Apr 04, 2018 4.893 5.443 4.893 5.017 9,187 +0.17(+3.51%)
Apr 03, 2018 5.017 5.508 4.847 4.847 5,204 -0.25(-4.86%)
Apr 02, 2018 5.226 5.265 4.816 5.095 19,246 -0.23(-4.27%)
Mar 29, 2018 5.322 5.322 5.322 0 +0.01(+0.20%)
Mar 28, 2018 5.505 5.552 5.304 5.312 9,834 -0.14(-2.56%)
Mar 27, 2018 5.245 5.466 5.063 5.451 7,845 +0.21(+4.03%)
Mar 26, 2018 5.314 5.314 5.240 5.240 1,878 +0.02(+0.48%)
Mar 23, 2018 5.215 5.215 5.162 5.215 1,162 -0.11(-2.14%)
Mar 22, 2018 5.321 5.329 5.086 5.329 14,021 +0.09(+1.74%)
Mar 21, 2018 5.195 5.238 5.063 5.238 13,719 +0.14(+2.69%)
Mar 20, 2018 5.117 5.200 5.101 5.101 13,320 -0.10(-1.90%)
Mar 19, 2018 5.253 5.253 5.101 5.200 2,490 -0.05(-1.02%)
Mar 16, 2018 5.264 5.264 5.114 5.253 15,594 +0.14(+2.83%)
Mar 15, 2018 5.192 5.192 5.108 5.108 10,786 -0.02(-0.33%)
Mar 14, 2018 5.211 5.211 5.104 5.125 4,758 -0.17(-3.14%)
Mar 13, 2018 5.322 5.322 5.108 5.291 8,770 +0.10(+1.91%)
Mar 12, 2018 5.223 5.276 5.120 5.192 21,369 -0.08(-1.45%)
Mar 09, 2018 5.177 5.322 5.160 5.268 10,367 -0.03(-0.57%)
Mar 08, 2018 5.329 5.329 5.184 5.299 13,979 +0.05(+0.87%)
Mar 07, 2018 5.588 5.648 5.139 5.253 60,904 -0.30(-5.48%)
Mar 06, 2018 5.877 5.884 5.443 5.558 42,713 -0.32(-5.44%)
Mar 05, 2018 5.961 6.227 5.474 5.877 67,334 -0.02(-0.26%)
Mar 02, 2018 6.014 6.115 5.755 5.893 36,424 -0.35(-5.61%)
Mar 01, 2018 6.090 6.441 6.061 6.243 23,432 +0.15(+2.50%)
Feb 28, 2018 6.028 6.197 6.028 6.090 19,176 -0.01(-0.12%)
Feb 27, 2018 6.014 6.311 6.014 6.098 5,991 +0.14(+2.43%)
Feb 26, 2018 6.121 6.456 5.915 5.953 11,840 -0.10(-1.64%)
Feb 23, 2018 6.151 6.151 5.862 6.052 10,658 -0.02(-0.25%)
Feb 22, 2018 6.190 6.508 6.052 6.068 43,548 -0.01(-0.13%)
Feb 21, 2018 6.205 6.205 5.976 6.075 11,067 -0.09(-1.45%)
Feb 20, 2018 6.128 6.205 6.128 6.165 5,683 +0.04(+0.72%)
Feb 16, 2018 6.121 6.121 6.121 0 +0.01(+0.12%)
Feb 15, 2018 6.844 6.844 6.090 6.113 27,930 -0.03(-0.50%)
Feb 14, 2018 6.197 6.650 6.144 6.144 999 -0.29(-4.48%)
Feb 13, 2018 6.090 6.471 6.090 6.432 13,044 +0.15(+2.41%)
Feb 12, 2018 6.395 6.658 6.281 6.281 5,934 +0.19(+3.12%)
Feb 09, 2018 6.623 6.852 6.090 6.090 55,721 -0.22(-3.50%)
Feb 08, 2018 6.471 6.738 6.300 6.311 19,462 +0.11(+1.72%)
Feb 07, 2018 6.189 6.311 5.846 6.205 11,584 -0.18(-2.86%)
Feb 06, 2018 6.349 6.524 6.319 6.387 12,213 -0.13(-1.99%)
Feb 05, 2018 6.090 7.612 6.090 6.517 16,851 +0.29(+4.65%)
Feb 02, 2018 6.106 6.227 6.091 6.227 10,908 +0.00(+0.00%)
Feb 01, 2018 6.174 6.532 6.167 6.227 8,411 +0.05(+0.74%)
Jan 31, 2018 6.167 6.425 6.090 6.182 27,946 -0.25(-3.91%)
Jan 30, 2018 6.304 6.433 6.098 6.433 18,673 +0.13(+2.05%)
Jan 29, 2018 6.618 6.707 6.296 6.304 20,242 -0.17(-2.59%)
Jan 26, 2018 6.486 6.525 6.395 6.471 12,390 -0.23(-3.41%)
Jan 25, 2018 6.547 6.699 6.471 6.699 10,032 +0.02(+0.34%)
Jan 24, 2018 6.506 6.683 6.506 6.677 4,732 +0.16(+2.45%)
Jan 23, 2018 6.473 6.811 6.473 6.517 10,182 -0.12(-1.86%)
Jan 22, 2018 6.661 6.695 6.631 6.640 3,987 -0.09(-1.33%)
Jan 19, 2018 6.890 6.890 6.559 6.730 11,175 -0.17(-2.41%)
Jan 18, 2018 6.776 7.004 6.760 6.896 10,231 +0.01(+0.20%)
Jan 17, 2018 7.141 7.162 6.738 6.882 34,528 -0.40(-5.54%)
Jan 16, 2018 7.385 7.453 7.080 7.286 24,494 -0.09(-1.24%)
Jan 12, 2018 7.377 7.377 7.377 0 -0.24(-3.10%)
Jan 11, 2018 7.468 7.750 6.920 7.613 64,790 +0.05(+0.62%)
Jan 10, 2018 7.537 7.566 7.537 7.566 6,568 -0.05(-0.71%)
Jan 09, 2018 7.423 7.991 7.423 7.621 24,434 +0.23(+3.09%)
Jan 08, 2018 7.309 8.717 7.309 7.392 113,238 +0.08(+1.15%)
Jan 05, 2018 7.994 7.994 7.156 7.309 28,784 -0.38(-4.95%)
Jan 04, 2018 7.027 8.146 7.002 7.689 61,251 +0.58(+8.14%)
Jan 03, 2018 7.034 7.369 6.936 7.111 33,516 +0.01(+0.11%)
Jan 02, 2018 6.776 7.438 6.765 7.103 20,016 +0.31(+4.60%)
Dec 29, 2017 6.791 6.791 6.791 0 -0.07(-1.00%)
Dec 28, 2017 6.661 6.935 6.288 6.859 65,055 +0.20(+2.97%)
Dec 27, 2017 6.159 6.806 5.762 6.661 121,956 +0.72(+12.18%)
Dec 26, 2017 6.311 6.311 5.938 5.938 26,761 -0.21(-3.47%)
Dec 22, 2017 6.052 6.159 5.771 6.151 68,943 +0.02(+0.37%)
Dec 21, 2017 5.725 6.136 5.725 6.128 72,750 +0.40(+7.05%)
Dec 20, 2017 6.068 6.315 5.725 5.725 40,434 -0.29(-4.81%)
Dec 19, 2017 6.311 6.311 6.014 6.014 47,925 -0.15(-2.47%)
Dec 18, 2017 6.090 6.768 5.995 6.167 69,189 +0.33(+5.61%)
Dec 15, 2017 6.623 6.710 5.839 5.839 89,064 -0.75(-11.43%)
Dec 14, 2017 6.806 6.852 6.564 6.593 19,747 -0.07(-1.03%)
Dec 13, 2017 6.654 6.890 6.486 6.661 44,668 -0.02(-0.34%)
Dec 12, 2017 6.776 6.913 6.661 6.684 38,688 +0.02(+0.23%)
Dec 11, 2017 6.913 6.920 6.661 6.669 88,823 -0.02(-0.23%)
Dec 08, 2017 6.654 6.904 6.631 6.684 26,420 -0.22(-3.20%)
Dec 07, 2017 6.913 6.913 6.610 6.905 13,001 +0.05(+0.78%)
Dec 06, 2017 7.111 7.118 6.509 6.852 51,816 -0.16(-2.28%)
Dec 05, 2017 7.171 7.232 7.012 7.012 5,428 -0.15(-2.13%)
Dec 04, 2017 7.232 7.073 7.164 22,583 +0.09(+1.29%)
Dec 01, 2017 7.042 7.113 6.661 7.073 35,080 -0.08(-1.06%)
Nov 30, 2017 7.613 7.613 6.715 7.149 120,744 -0.28(-3.79%)
Nov 29, 2017 7.499 7.765 7.423 7.430 63,497 -0.07(-0.91%)
Nov 28, 2017 7.499 7.613 7.385 7.499 40,798 +0.02(+0.31%)
Nov 27, 2017 7.765 7.765 7.248 7.476 64,172 -0.25(-3.27%)
Nov 24, 2017 7.750 7.758 7.727 7.729 13,744 -0.04(-0.47%)
Nov 22, 2017 7.339 7.841 7.194 7.765 110,782 +0.33(+4.51%)
Nov 21, 2017 6.966 7.499 6.966 7.430 44,601 +0.47(+6.78%)
Nov 20, 2017 6.852 7.080 6.852 6.958 52,138 -0.11(-1.51%)
Nov 17, 2017 7.027 7.080 6.852 7.065 72,131 -0.10(-1.38%)
Nov 16, 2017 7.400 7.498 7.004 7.164 75,995 -0.11(-1.52%)
Nov 15, 2017 7.111 8.017 6.699 7.274 155,070 +0.13(+1.87%)
Nov 14, 2017 6.806 7.156 6.471 7.141 54,888 +0.14(+1.96%)
Nov 13, 2017 7.232 7.232 6.486 7.004 60,806 -0.23(-3.16%)
Nov 10, 2017 7.004 7.232 7.004 7.232 22,843 +0.16(+2.26%)
Nov 09, 2017 6.852 7.225 6.852 7.073 58,716 +0.40(+5.93%)
Nov 08, 2017 6.890 7.065 6.174 6.677 123,335 -0.10(-1.46%)
Nov 07, 2017 6.890 6.977 6.616 6.776 122,242 -0.28(-3.99%)
Nov 06, 2017 7.765 7.765 7.050 7.057 79,844 -0.75(-9.56%)
Nov 03, 2017 7.994 8.190 6.821 7.803 88,432 -0.42(-5.09%)
Nov 02, 2017 7.925 8.586 7.918 8.222 93,523 +0.04(+0.47%)
Nov 01, 2017 8.260 8.715 7.994 8.184 78,889 -0.10(-1.19%)
Oct 31, 2017 8.161 8.565 8.100 8.283 70,764 +0.08(+0.93%)
Oct 30, 2017 8.953 8.953 8.405 8.207 81,004 -0.68(-7.63%)
Oct 27, 2017 9.052 9.052 8.702 8.884 68,295 +0.13(+1.48%)
Oct 26, 2017 8.489 9.128 8.489 8.755 142,003 +0.30(+3.60%)
Oct 25, 2017 8.367 8.563 7.841 8.450 148,392 +0.08(+0.91%)
Oct 24, 2017 9.082 9.128 7.674 8.374 591,181 -0.24(-2.83%)
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.