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

Fat Brands Inc (NQ: FAT )

5.864 -1.636 (-21.81%)
Streaming Delayed Price Updated: 12:35 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 (%)
Sep 28, 2018 6.715 6.794 6.597 6.597 16,075 -0.16(-2.34%)
Sep 27, 2018 6.598 6.755 6.534 6.755 4,618 +0.23(+3.51%)
Sep 26, 2018 6.731 6.865 6.204 6.526 15,055 -0.54(-7.61%)
Sep 25, 2018 6.620 7.063 6.399 7.063 16,274 +0.47(+7.19%)
Sep 24, 2018 6.723 7.014 6.123 6.589 13,279 -0.18(-2.68%)
Sep 21, 2018 6.913 6.968 6.320 6.771 9,493 -0.02(-0.23%)
Sep 20, 2018 6.952 7.032 6.786 6.786 3,841 -0.01(-0.12%)
Sep 19, 2018 6.984 7.071 6.794 6.794 4,379 +0.00(+0.07%)
Sep 18, 2018 6.873 7.171 6.789 6.789 997 +0.03(+0.51%)
Sep 17, 2018 6.968 7.107 6.518 6.755 9,217 -0.26(-3.72%)
Sep 14, 2018 7.102 7.300 7.015 7.015 3,544 +0.02(+0.34%)
Sep 13, 2018 7.268 7.647 6.992 6.992 12,175 -0.28(-3.80%)
Sep 12, 2018 7.063 7.505 6.897 7.268 41,684 +0.36(+5.14%)
Sep 11, 2018 6.802 7.071 6.790 6.913 16,345 +0.02(+0.23%)
Sep 10, 2018 6.636 6.913 6.636 6.897 9,750 +0.36(+5.43%)
Sep 07, 2018 6.755 6.936 6.541 6.541 6,835 -0.25(-3.72%)
Sep 06, 2018 6.439 6.794 6.343 6.794 6,366 +0.36(+5.52%)
Sep 05, 2018 6.763 6.984 5.933 6.439 6,547 -0.13(-1.93%)
Sep 04, 2018 6.739 6.944 6.557 6.565 5,123 -0.28(-4.15%)
Aug 31, 2018 6.850 6.850 6.850 0 -0.06(-0.91%)
Aug 30, 2018 6.328 6.913 6.320 6.913 19,329 +0.44(+6.84%)
Aug 29, 2018 6.407 6.715 6.328 6.470 17,879 -0.19(-2.85%)
Aug 28, 2018 6.320 6.660 6.320 6.660 6,033 +0.42(+6.71%)
Aug 27, 2018 6.352 6.715 6.241 6.241 12,912 -0.30(-4.59%)
Aug 24, 2018 6.162 6.541 5.965 6.541 19,999 +0.09(+1.47%)
Aug 23, 2018 6.407 6.447 6.054 6.447 15,470 +0.06(+0.99%)
Aug 22, 2018 6.352 6.455 6.328 6.383 4,450 +0.02(+0.31%)
Aug 21, 2018 6.052 6.364 6.052 6.364 26,859 +0.08(+1.19%)
Aug 20, 2018 5.870 6.308 5.792 6.289 13,732 +0.48(+8.30%)
Aug 17, 2018 5.854 5.854 5.696 5.807 11,138 -0.05(-0.87%)
Aug 16, 2018 5.592 5.857 5.592 5.857 2,811 +0.27(+4.87%)
Aug 15, 2018 5.618 5.619 5.530 5.585 5,278 -0.00(-0.03%)
Aug 14, 2018 5.530 5.587 5.451 5.587 16,570 +0.06(+1.03%)
Aug 13, 2018 5.530 5.546 5.530 5.530 6,527 -0.02(-0.43%)
Aug 10, 2018 5.688 5.688 5.554 5.554 2,151 -0.06(-1.03%)
Aug 09, 2018 5.546 5.688 5.546 5.612 5,102 +0.07(+1.18%)
Aug 08, 2018 5.609 5.684 5.341 5.546 34,107 +0.31(+5.88%)
Aug 07, 2018 5.135 5.337 5.017 5.238 18,513 +0.04(+0.76%)
Aug 06, 2018 5.364 5.364 5.025 5.198 2,086 +0.02(+0.30%)
Aug 03, 2018 5.135 5.183 5.056 5.183 1,518 +0.06(+1.17%)
Aug 02, 2018 5.072 5.135 5.017 5.123 6,664 -0.04(-0.85%)
Aug 01, 2018 5.127 5.167 5.025 5.167 4,725 +0.08(+1.61%)
Jul 31, 2018 5.025 5.096 5.017 5.085 7,806 +0.02(+0.41%)
Jul 30, 2018 5.119 5.119 4.961 5.064 3,108 +0.05(+0.94%)
Jul 27, 2018 5.080 5.175 4.922 5.017 12,151 -0.16(-3.05%)
Jul 26, 2018 5.135 5.218 5.078 5.175 27,883 -0.00(-0.00%)
Jul 25, 2018 5.143 5.293 5.064 5.175 11,722 -0.13(-2.38%)
Jul 24, 2018 5.321 5.435 5.175 5.301 4,706 +0.12(+2.29%)
Jul 23, 2018 5.277 5.412 5.159 5.183 2,491 -0.01(-0.15%)
Jul 20, 2018 4.900 5.206 4.900 5.190 8,482 +0.00(+0.00%)
Jul 19, 2018 5.285 5.285 5.096 5.190 7,846 +0.09(+1.86%)
Jul 18, 2018 4.898 5.096 4.898 5.096 2,382 -0.04(-0.77%)
Jul 17, 2018 5.151 5.293 5.135 5.135 7,792 +0.33(+6.82%)
Jul 16, 2018 5.388 5.388 4.807 4.807 20,890 -0.46(-8.78%)
Jul 13, 2018 5.197 5.301 5.156 5.270 6,988 -0.10(-1.91%)
Jul 12, 2018 5.625 5.317 5.372 7,580 -0.15(-2.70%)
Jul 11, 2018 5.356 5.521 5.333 5.521 10,541 +0.24(+4.63%)
Jul 10, 2018 5.420 5.420 5.238 5.277 7,579 -0.04(-0.66%)
Jul 09, 2018 5.909 5.952 5.238 5.313 35,559 -0.61(-10.34%)
Jul 06, 2018 6.036 6.036 5.925 5.925 626 -0.12(-2.02%)
Jul 05, 2018 6.064 6.091 6.044 6.048 4,532 +0.14(+2.34%)
Jul 03, 2018 5.909 5.909 5.909 0 +0.00(+0.00%)
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.