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

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2018 5.208 5.208 5.208 0 +0.01(+0.20%)
Mar 28, 2018 5.387 5.432 5.190 5.197 10,051 -0.14(-2.56%)
Mar 27, 2018 5.132 5.348 4.954 5.334 8,018 +0.21(+4.03%)
Mar 26, 2018 5.200 5.200 5.127 5.127 1,919 +0.02(+0.48%)
Mar 23, 2018 5.103 5.103 5.051 5.103 1,188 -0.11(-2.14%)
Mar 22, 2018 5.206 5.214 4.976 5.214 14,330 +0.09(+1.74%)
Mar 21, 2018 5.083 5.125 4.954 5.125 14,021 +0.13(+2.69%)
Mar 20, 2018 5.007 5.088 4.991 4.991 13,613 -0.10(-1.90%)
Mar 19, 2018 5.140 5.140 4.992 5.088 2,545 -0.05(-1.02%)
Mar 16, 2018 5.151 5.151 5.004 5.140 15,937 +0.14(+2.83%)
Mar 15, 2018 5.080 5.080 4.998 4.998 11,024 -0.02(-0.33%)
Mar 14, 2018 5.099 5.099 4.994 5.015 4,863 -0.16(-3.14%)
Mar 13, 2018 5.207 5.207 4.998 5.177 8,963 +0.10(+1.91%)
Mar 12, 2018 5.110 5.162 5.010 5.080 21,840 -0.07(-1.45%)
Mar 09, 2018 5.065 5.207 5.049 5.155 10,595 -0.03(-0.57%)
Mar 08, 2018 5.214 5.214 5.073 5.185 14,287 +0.04(+0.87%)
Mar 07, 2018 5.468 5.526 5.028 5.140 62,244 -0.30(-5.48%)
Mar 06, 2018 5.751 5.757 5.326 5.438 43,653 -0.31(-5.44%)
Mar 05, 2018 5.833 6.093 5.356 5.751 68,815 -0.01(-0.26%)
Mar 02, 2018 5.885 5.983 5.632 5.766 37,225 -0.34(-5.61%)
Mar 01, 2018 5.959 6.302 5.930 6.108 23,947 +0.15(+2.50%)
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%)
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.