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

Fat Brands Inc (NQ: FAT )

7.100 +0.080 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Aug 31, 2023 6.924 7.155 6.775 6.885 9,858 -0.15(-2.19%)
Aug 30, 2023 6.905 7.116 6.897 7.039 6,775 +0.20(+2.91%)
Aug 29, 2023 6.866 6.864 6.770 6.840 2,630 -0.09(-1.34%)
Aug 28, 2023 6.779 6.981 6.779 6.933 6,236 +0.05(+0.70%)
Aug 25, 2023 6.866 6.885 6.799 6.885 3,911 +0.02(+0.28%)
Aug 24, 2023 6.924 6.924 6.741 6.866 7,157 +0.03(+0.42%)
Aug 23, 2023 6.856 6.972 6.774 6.837 11,086 -0.01(-0.15%)
Aug 22, 2023 6.818 7.044 6.779 6.848 13,195 -0.04(-0.55%)
Aug 21, 2023 6.789 6.909 6.741 6.885 10,666 +0.05(+0.70%)
Aug 18, 2023 6.885 6.885 6.736 6.837 9,421 -0.06(-0.84%)
Aug 17, 2023 7.080 7.080 6.789 6.895 13,941 -0.23(-3.29%)
Aug 16, 2023 7.193 7.213 7.087 7.130 2,373 -0.03(-0.35%)
Aug 15, 2023 7.222 7.222 7.093 7.155 8,922 -0.12(-1.59%)
Aug 14, 2023 7.425 7.645 7.245 7.270 17,234 -0.19(-2.58%)
Aug 11, 2023 7.463 7.540 7.331 7.463 24,725 +0.11(+1.54%)
Aug 10, 2023 7.172 7.425 7.172 7.350 18,803 +0.05(+0.65%)
Aug 09, 2023 7.028 7.472 6.933 7.302 36,049 +0.07(+0.92%)
Aug 08, 2023 7.056 7.372 6.933 7.236 22,790 -0.06(-0.78%)
Aug 07, 2023 7.094 7.406 6.952 7.293 74,181 +0.35(+5.04%)
Aug 04, 2023 6.820 7.054 6.810 6.943 27,522 -0.09(-1.21%)
Aug 03, 2023 6.763 7.094 6.763 7.028 12,451 +0.14(+2.06%)
Aug 02, 2023 6.839 6.990 6.650 6.886 22,239 -0.05(-0.75%)
Aug 01, 2023 7.000 7.047 6.843 6.938 15,269 +0.02(+0.34%)
Jul 31, 2023 7.066 7.066 6.546 6.914 19,385 +0.07(+1.04%)
Jul 28, 2023 6.612 7.037 6.612 6.843 22,677 +0.27(+4.10%)
Jul 27, 2023 6.820 7.160 6.437 6.574 69,137 -0.31(-4.53%)
Jul 26, 2023 6.640 6.999 6.583 6.886 69,976 +0.41(+6.28%)
Jul 25, 2023 6.621 6.621 6.441 6.479 7,605 -0.07(-1.01%)
Jul 24, 2023 6.517 6.621 6.441 6.545 17,352 +0.11(+1.76%)
Jul 21, 2023 6.607 6.687 6.356 6.432 16,288 -0.14(-2.16%)
Jul 20, 2023 6.744 6.744 6.527 6.574 8,385 -0.18(-2.66%)
Jul 19, 2023 6.527 6.758 6.385 6.754 14,373 +0.21(+3.18%)
Jul 18, 2023 6.319 6.593 6.290 6.546 20,120 +0.16(+2.52%)
Jul 17, 2023 6.404 6.482 6.332 6.385 5,539 +0.03(+0.45%)
Jul 14, 2023 6.489 6.570 6.337 6.356 25,645 -0.05(-0.74%)
Jul 13, 2023 6.517 6.612 6.337 6.404 17,274 -0.05(-0.81%)
Jul 12, 2023 6.503 6.612 6.290 6.456 15,689 +0.02(+0.29%)
Jul 11, 2023 6.441 6.602 6.300 6.437 18,706 +0.11(+1.72%)
Jul 10, 2023 6.432 6.593 6.271 6.328 6,850 -0.10(-1.62%)
Jul 07, 2023 6.196 6.602 6.196 6.432 7,233 +0.20(+3.29%)
Jul 06, 2023 6.290 6.309 6.101 6.227 13,838 +0.00(+0.05%)
Jul 05, 2023 6.470 6.470 6.205 6.224 15,641 -0.14(-2.23%)
Jul 03, 2023 6.517 6.517 6.356 6.366 6,485 -0.14(-2.18%)
Jun 30, 2023 6.744 6.744 6.319 6.508 13,257 +0.00(+0.00%)
Jun 29, 2023 6.546 6.546 6.385 6.508 8,833 +0.02(+0.29%)
Jun 28, 2023 6.394 6.612 6.394 6.489 5,039 +0.05(+0.73%)
Jun 27, 2023 6.697 6.716 6.394 6.441 11,365 -0.26(-3.94%)
Jun 26, 2023 6.829 6.829 6.337 6.705 20,627 -0.11(-1.68%)
Jun 23, 2023 7.066 7.075 6.791 6.820 15,974 -0.34(-4.76%)
Jun 22, 2023 7.198 7.217 7.047 7.160 19,016 -0.07(-0.98%)
Jun 21, 2023 6.952 7.236 6.867 7.231 19,346 +0.17(+2.34%)
Jun 20, 2023 7.028 7.094 6.782 7.066 28,053 +0.03(+0.40%)
Jun 16, 2023 6.593 7.037 6.328 7.037 82,312 +0.37(+5.53%)
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.