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

Fat Brands Inc (NQ: FAT )

4.750 -0.200 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2020 2.681 2.681 2.612 2.658 1,454 +0.15(+5.83%)
Jun 29, 2020 2.535 2.689 2.512 2.512 11,457 +0.03(+1.24%)
Jun 26, 2020 2.697 2.704 2.481 2.481 8,695 -0.29(-10.31%)
Jun 25, 2020 2.704 2.828 2.697 2.766 2,320 -0.09(-3.23%)
Jun 24, 2020 2.751 2.889 2.674 2.858 6,875 +0.13(+4.80%)
Jun 23, 2020 2.735 2.743 2.727 2.727 2,488 +0.08(+3.21%)
Jun 22, 2020 2.666 2.776 2.519 2.643 11,838 -0.10(-3.65%)
Jun 19, 2020 2.820 2.820 2.743 2.743 1,168 -0.04(-1.38%)
Jun 18, 2020 2.643 2.805 2.643 2.781 5,438 -0.06(-2.17%)
Jun 17, 2020 2.889 2.889 2.697 2.843 3,876 -0.02(-0.54%)
Jun 16, 2020 2.912 2.912 2.735 2.858 3,384 -0.02(-0.54%)
Jun 15, 2020 2.936 2.936 2.812 2.874 2,097 +0.03(+0.90%)
Jun 12, 2020 3.043 3.043 2.774 2.848 17,781 -0.14(-4.72%)
Jun 11, 2020 2.720 3.005 2.684 2.989 5,095 +0.00(+0.00%)
Jun 10, 2020 3.043 3.043 2.859 2.989 11,339 -0.03(-1.02%)
Jun 09, 2020 2.936 3.020 2.936 3.020 9,886 +0.00(+0.00%)
Jun 08, 2020 2.928 3.082 2.928 3.020 13,346 +0.08(+2.62%)
Jun 05, 2020 2.912 3.043 2.912 2.943 14,925 +0.03(+1.06%)
Jun 04, 2020 2.912 2.928 2.754 2.912 14,318 -0.04(-1.31%)
Jun 03, 2020 2.920 3.082 2.781 2.951 23,601 +0.25(+9.12%)
Jun 02, 2020 2.519 2.812 2.450 2.704 14,191 +0.25(+10.12%)
Jun 01, 2020 2.550 2.550 2.309 2.456 18,409 -0.06(-2.29%)
May 29, 2020 2.365 2.524 2.361 2.513 10,383 +0.06(+2.58%)
May 28, 2020 2.427 2.496 2.319 2.450 20,384 +0.15(+6.35%)
May 27, 2020 2.350 2.427 2.196 2.304 15,049 +0.06(+2.75%)
May 26, 2020 2.519 2.596 2.242 2.242 8,880 +0.01(+0.33%)
May 22, 2020 2.281 2.281 2.235 2.235 1,687 -0.02(-0.67%)
May 21, 2020 2.319 2.404 2.250 2.250 8,098 +0.05(+2.10%)
May 20, 2020 2.196 2.296 2.196 2.204 7,525 +0.02(+1.06%)
May 19, 2020 2.211 2.211 2.151 2.181 2,908 -0.01(-0.35%)
May 18, 2020 2.489 2.592 2.042 2.188 37,514 -0.17(-7.19%)
May 15, 2020 2.365 2.427 2.350 2.358 3,504 +0.05(+2.00%)
May 14, 2020 2.265 2.311 2.265 2.311 21,005 -0.16(-6.36%)
May 13, 2020 2.535 2.535 2.468 2.468 1,168 -0.07(-2.62%)
May 12, 2020 2.766 2.766 2.535 2.535 5,922 -0.10(-3.80%)
May 11, 2020 2.689 2.697 2.635 2.635 3,656 -0.06(-2.29%)
May 08, 2020 2.612 2.851 2.581 2.697 11,551 +0.00(+0.00%)
May 07, 2020 2.697 2.697 2.625 2.697 3,322 +0.07(+2.66%)
May 06, 2020 2.674 2.697 2.627 2.627 907 -0.09(-3.17%)
May 05, 2020 2.751 2.774 2.623 2.713 7,595 -0.04(-1.37%)
May 04, 2020 2.735 2.774 2.589 2.751 6,646 -0.10(-3.51%)
May 01, 2020 2.711 2.851 2.711 2.851 2,336 +0.23(+8.82%)
Apr 30, 2020 2.627 2.743 2.558 2.620 25,620 -0.01(-0.40%)
Apr 29, 2020 2.550 2.735 2.550 2.630 6,926 +0.15(+6.05%)
Apr 28, 2020 2.512 2.604 2.473 2.480 7,557 +0.01(+0.59%)
Apr 27, 2020 2.342 2.493 2.294 2.466 6,936 +0.23(+10.06%)
Apr 24, 2020 2.373 2.373 2.141 2.240 8,306 -0.15(-6.21%)
Apr 23, 2020 2.604 2.625 2.388 2.388 6,302 -0.12(-4.79%)
Apr 22, 2020 2.589 2.735 2.504 2.509 7,591 -0.18(-6.70%)
Apr 21, 2020 2.805 2.843 2.535 2.689 10,766 -0.08(-3.06%)
Apr 20, 2020 2.766 2.833 2.766 2.774 3,144 +0.00(+0.00%)
Apr 17, 2020 2.828 3.005 2.752 2.774 36,341 +0.08(+3.15%)
Apr 16, 2020 2.912 3.043 2.681 2.689 19,411 -0.01(-0.29%)
Apr 15, 2020 2.496 3.074 2.335 2.697 21,715 +0.00(+0.00%)
Apr 14, 2020 2.296 2.697 2.267 2.697 28,826 +0.55(+25.45%)
Apr 13, 2020 2.173 2.204 2.003 2.150 13,060 +0.08(+3.68%)
Apr 09, 2020 2.042 2.196 1.726 2.073 22,583 +0.26(+14.39%)
Apr 08, 2020 1.811 1.857 1.772 1.812 8,741 -0.01(-0.32%)
Apr 07, 2020 1.772 1.985 1.772 1.818 8,750 +0.16(+9.77%)
Apr 06, 2020 1.857 1.857 1.603 1.657 20,965 +0.10(+6.31%)
Apr 03, 2020 1.599 1.599 1.541 1.558 23,232 -0.04(-2.30%)
Apr 02, 2020 1.618 1.764 1.579 1.595 36,559 -0.03(-1.90%)
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.