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

Fat Brands Inc (NQ: FAT )

5.190 -0.230 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2021 9.687 10.02 9.402 9.785 26,516 -0.02(-0.17%)
Aug 30, 2021 9.299 9.922 9.209 9.801 37,081 +0.53(+5.77%)
Aug 27, 2021 8.416 9.339 8.416 9.266 201,287 +0.24(+2.69%)
Aug 26, 2021 8.723 9.315 8.538 9.023 70,777 +0.19(+2.11%)
Aug 25, 2021 8.310 8.869 8.100 8.837 23,038 +0.60(+7.28%)
Aug 24, 2021 8.059 8.497 8.059 8.237 17,827 +0.13(+1.60%)
Aug 23, 2021 7.986 8.181 7.938 8.108 17,132 +0.06(+0.81%)
Aug 20, 2021 7.930 8.165 7.854 8.043 11,581 +0.08(+1.02%)
Aug 19, 2021 7.954 8.322 7.783 7.962 20,125 -0.16(-1.99%)
Aug 18, 2021 7.832 8.229 7.824 8.124 26,376 +0.33(+4.21%)
Aug 17, 2021 8.286 8.367 7.112 7.796 66,615 -0.48(-5.82%)
Aug 16, 2021 8.489 8.489 8.232 8.278 16,273 -0.15(-1.83%)
Aug 13, 2021 8.497 8.549 8.360 8.432 15,600 -0.13(-1.51%)
Aug 12, 2021 8.796 8.796 8.262 8.561 14,941 -0.23(-2.67%)
Aug 11, 2021 8.902 9.007 8.707 8.796 14,607 -0.08(-0.91%)
Aug 10, 2021 8.618 8.894 8.618 8.877 14,069 +0.22(+2.53%)
Aug 09, 2021 8.375 8.804 8.200 8.659 18,595 +0.14(+1.62%)
Aug 06, 2021 8.732 8.894 8.262 8.521 46,360 -0.38(-4.28%)
Aug 05, 2021 8.626 8.902 8.262 8.902 83,612 +0.28(+3.19%)
Aug 04, 2021 8.853 9.044 8.626 8.626 13,464 -0.37(-4.14%)
Aug 03, 2021 9.047 9.047 8.642 8.999 25,351 -0.09(-0.98%)
Aug 02, 2021 9.331 9.331 8.910 9.088 29,288 -0.28(-2.94%)
Jul 30, 2021 9.331 9.513 9.072 9.363 13,312 -0.05(-0.52%)
Jul 29, 2021 9.517 9.631 9.315 9.412 20,105 -0.07(-0.77%)
Jul 28, 2021 9.412 9.485 9.245 9.485 14,500 +0.05(+0.52%)
Jul 27, 2021 9.234 9.436 8.950 9.436 26,810 +0.07(+0.78%)
Jul 26, 2021 9.501 9.606 9.072 9.363 27,290 -0.07(-0.77%)
Jul 23, 2021 9.007 9.436 8.918 9.436 20,195 +0.44(+4.86%)
Jul 22, 2021 9.290 9.290 8.780 8.999 25,425 -0.32(-3.39%)
Jul 21, 2021 9.209 9.452 9.193 9.315 10,559 +0.12(+1.32%)
Jul 20, 2021 8.837 9.315 8.821 9.193 20,096 +0.32(+3.65%)
Jul 19, 2021 8.829 8.918 8.586 8.869 32,900 -0.06(-0.64%)
Jul 16, 2021 9.064 9.201 8.804 8.926 40,955 -0.15(-1.61%)
Jul 15, 2021 9.047 9.424 8.853 9.072 34,917 -0.06(-0.62%)
Jul 14, 2021 9.995 10.00 9.124 9.128 66,705 -0.84(-8.45%)
Jul 13, 2021 10.26 10.34 9.833 9.971 35,321 -0.31(-2.99%)
Jul 12, 2021 10.23 10.29 9.930 10.28 29,042 +0.06(+0.63%)
Jul 09, 2021 10.34 10.34 10.12 10.21 24,720 -0.08(-0.79%)
Jul 08, 2021 10.03 10.34 9.720 10.29 34,304 +0.28(+2.83%)
Jul 07, 2021 10.90 10.99 10.00 10.01 63,526 -0.88(-8.10%)
Jul 06, 2021 10.93 11.05 10.77 10.89 55,681 -0.08(-0.74%)
Jul 02, 2021 11.49 11.58 10.98 10.98 55,233 -0.48(-4.17%)
Jul 01, 2021 11.83 11.90 11.19 11.45 72,398 -0.36(-3.08%)
Jun 30, 2021 11.83 11.92 11.66 11.82 54,510 -0.11(-0.95%)
Jun 29, 2021 12.46 12.53 11.74 11.93 96,461 -0.25(-2.06%)
Jun 28, 2021 12.03 12.96 11.29 12.18 352,249 +1.39(+12.91%)
Jun 25, 2021 10.98 10.98 10.61 10.79 46,519 -0.02(-0.15%)
Jun 24, 2021 10.78 10.99 10.56 10.81 66,672 +0.02(+0.15%)
Jun 23, 2021 10.53 10.81 10.46 10.79 57,283 +0.23(+2.23%)
Jun 22, 2021 10.66 10.66 10.45 10.55 80,031 -0.02(-0.15%)
Jun 21, 2021 10.04 10.72 9.896 10.57 66,283 +0.65(+6.53%)
Jun 18, 2021 10.08 10.08 9.831 9.922 24,905 -0.13(-1.29%)
Jun 17, 2021 9.882 10.12 9.730 10.05 42,425 +0.06(+0.65%)
Jun 16, 2021 9.857 10.14 9.712 9.987 96,169 +0.11(+1.07%)
Jun 15, 2021 10.45 10.46 9.776 9.882 86,554 -0.58(-5.50%)
Jun 14, 2021 10.21 10.46 10.16 10.46 60,588 +0.30(+2.95%)
Jun 11, 2021 9.963 10.20 9.840 10.16 83,965 +0.23(+2.33%)
Jun 10, 2021 9.955 9.955 9.558 9.926 86,760 -0.09(-0.93%)
Jun 09, 2021 9.598 10.02 9.525 10.02 114,058 +0.51(+5.37%)
Jun 08, 2021 9.396 9.566 9.323 9.509 38,912 +0.11(+1.21%)
Jun 07, 2021 9.218 9.396 9.112 9.396 68,668 +0.21(+2.29%)
Jun 04, 2021 9.096 9.185 8.740 9.185 43,086 +0.45(+5.19%)
Jun 03, 2021 8.659 8.983 8.534 8.732 25,241 -0.09(-1.01%)
Jun 02, 2021 8.521 8.829 8.521 8.821 23,853 +0.28(+3.22%)
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.