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 (%)
Jul 30, 2021 9.576 9.764 9.310 9.610 12,971 -0.05(-0.52%)
Jul 29, 2021 9.768 9.884 9.560 9.660 19,589 -0.07(-0.77%)
Jul 28, 2021 9.660 9.734 9.488 9.734 14,128 +0.05(+0.52%)
Jul 27, 2021 9.477 9.685 9.186 9.685 26,123 +0.07(+0.78%)
Jul 26, 2021 9.751 9.859 9.310 9.610 26,591 -0.07(-0.77%)
Jul 23, 2021 9.244 9.685 9.153 9.685 19,677 +0.45(+4.86%)
Jul 22, 2021 9.535 9.535 9.011 9.236 24,773 -0.32(-3.39%)
Jul 21, 2021 9.452 9.701 9.435 9.560 10,288 +0.12(+1.32%)
Jul 20, 2021 9.069 9.560 9.053 9.435 19,581 +0.33(+3.65%)
Jul 19, 2021 9.061 9.153 8.812 9.103 32,057 -0.06(-0.64%)
Jul 16, 2021 9.302 9.443 9.036 9.161 39,905 -0.15(-1.61%)
Jul 15, 2021 9.286 9.672 9.086 9.310 34,021 -0.06(-0.62%)
Jul 14, 2021 10.26 10.27 9.365 9.369 64,995 -0.86(-8.45%)
Jul 13, 2021 10.53 10.61 10.09 10.23 34,416 -0.32(-2.99%)
Jul 12, 2021 10.50 10.57 10.19 10.55 28,298 +0.07(+0.63%)
Jul 09, 2021 10.62 10.62 10.39 10.48 24,086 -0.08(-0.79%)
Jul 08, 2021 10.29 10.62 9.976 10.57 33,425 +0.29(+2.83%)
Jul 07, 2021 11.19 11.28 10.27 10.27 61,897 -0.91(-8.10%)
Jul 06, 2021 11.22 11.34 11.06 11.18 54,254 -0.08(-0.74%)
Jul 02, 2021 11.79 11.89 11.26 11.26 53,817 -0.49(-4.17%)
Jul 01, 2021 12.14 12.21 11.49 11.75 70,541 -0.37(-3.08%)
Jun 30, 2021 12.14 12.23 11.97 12.13 53,112 -0.12(-0.95%)
Jun 29, 2021 12.79 12.86 12.05 12.24 93,988 -0.26(-2.06%)
Jun 28, 2021 12.34 13.30 11.59 12.50 343,217 +1.43(+12.91%)
Jun 25, 2021 11.26 11.26 10.89 11.07 45,327 -0.02(-0.15%)
Jun 24, 2021 11.06 11.28 10.84 11.09 64,962 +0.02(+0.15%)
Jun 23, 2021 10.81 11.10 10.73 11.07 55,814 +0.24(+2.23%)
Jun 22, 2021 10.94 10.94 10.72 10.83 77,979 -0.02(-0.15%)
Jun 21, 2021 10.31 11.01 10.16 10.85 64,583 +0.67(+6.53%)
Jun 18, 2021 10.35 10.35 10.09 10.18 24,267 -0.13(-1.29%)
Jun 17, 2021 10.14 10.38 9.986 10.32 41,338 +0.07(+0.65%)
Jun 16, 2021 10.12 10.41 9.967 10.25 93,703 +0.11(+1.06%)
Jun 15, 2021 10.72 10.73 10.03 10.14 84,334 -0.59(-5.50%)
Jun 14, 2021 10.47 10.73 10.42 10.73 59,034 +0.31(+2.95%)
Jun 11, 2021 10.22 10.47 10.10 10.42 81,812 +0.24(+2.33%)
Jun 10, 2021 10.22 10.22 9.809 10.19 84,535 -0.10(-0.93%)
Jun 09, 2021 9.851 10.28 9.776 10.28 111,134 +0.52(+5.37%)
Jun 08, 2021 9.643 9.818 9.568 9.759 37,914 +0.12(+1.21%)
Jun 07, 2021 9.460 9.643 9.352 9.643 66,907 +0.22(+2.29%)
Jun 04, 2021 9.335 9.427 8.970 9.427 41,981 +0.47(+5.19%)
Jun 03, 2021 8.887 9.219 8.759 8.961 24,594 -0.09(-1.01%)
Jun 02, 2021 8.745 9.061 8.745 9.053 23,242 +0.28(+3.22%)
Jun 01, 2021 8.438 8.928 8.354 8.770 64,234 +0.33(+3.94%)
May 28, 2021 9.094 9.194 8.230 8.438 140,188 -0.22(-2.59%)
May 27, 2021 8.995 9.020 8.463 8.662 38,222 -0.22(-2.53%)
May 26, 2021 8.379 8.928 8.321 8.887 48,356 +0.51(+6.05%)
May 25, 2021 8.438 8.816 8.313 8.379 54,737 -0.02(-0.30%)
May 24, 2021 8.637 8.978 8.363 8.404 17,299 -0.22(-2.51%)
May 21, 2021 8.454 8.729 8.388 8.620 21,499 +0.17(+2.07%)
May 20, 2021 8.446 8.521 8.284 8.446 13,641 -0.09(-1.07%)
May 19, 2021 8.579 8.679 8.197 8.537 35,938 -0.11(-1.25%)
May 18, 2021 8.047 8.645 7.955 8.645 74,997 +0.62(+7.77%)
May 17, 2021 7.806 8.022 7.606 8.022 20,451 +0.31(+3.99%)
May 14, 2021 7.822 7.889 7.523 7.714 28,840 +0.00(+0.00%)
May 13, 2021 7.640 7.756 7.523 7.714 44,930 +0.15(+1.92%)
May 12, 2021 7.798 7.846 7.424 7.569 23,178 -0.38(-4.76%)
May 11, 2021 8.022 8.097 7.864 7.947 30,503 -0.14(-1.75%)
May 10, 2021 7.814 8.105 7.798 8.088 64,765 +0.24(+3.02%)
May 07, 2021 7.889 7.889 7.706 7.852 15,641 -0.10(-1.20%)
May 06, 2021 7.972 7.972 7.773 7.947 26,825 -0.02(-0.21%)
May 05, 2021 8.088 8.097 7.881 7.964 17,647 -0.14(-1.74%)
May 04, 2021 8.213 8.213 7.831 8.105 34,409 -0.09(-1.12%)
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.