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

Fat Brands Inc (NQ: FAT )

7.420 -0.080 (-1.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 24, 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 2.854 2.854 2.780 2.829 1,367 +0.16(+5.83%)
Jun 29, 2020 2.698 2.862 2.673 2.673 10,765 +0.03(+1.24%)
Jun 26, 2020 2.870 2.878 2.640 2.640 8,170 -0.30(-10.31%)
Jun 25, 2020 2.878 3.009 2.870 2.944 2,180 -0.10(-3.23%)
Jun 24, 2020 2.927 3.075 2.846 3.042 6,459 +0.14(+4.80%)
Jun 23, 2020 2.911 2.919 2.903 2.903 2,337 +0.09(+3.21%)
Jun 22, 2020 2.837 2.954 2.681 2.813 11,122 -0.11(-3.65%)
Jun 19, 2020 3.001 3.001 2.919 2.919 1,097 -0.04(-1.39%)
Jun 18, 2020 2.813 2.985 2.813 2.960 5,109 -0.07(-2.17%)
Jun 17, 2020 3.075 3.075 2.870 3.026 3,642 -0.02(-0.54%)
Jun 16, 2020 3.100 3.100 2.911 3.042 3,180 -0.02(-0.54%)
Jun 15, 2020 3.124 3.124 2.993 3.059 1,970 +0.03(+0.90%)
Jun 12, 2020 3.239 3.239 2.952 3.032 16,706 -0.15(-4.72%)
Jun 11, 2020 2.895 3.198 2.856 3.182 4,787 +0.00(+0.00%)
Jun 10, 2020 3.239 3.239 3.042 3.182 10,654 -0.03(-1.02%)
Jun 09, 2020 3.124 3.214 3.124 3.214 9,288 +0.00(+0.00%)
Jun 08, 2020 3.116 3.280 3.116 3.214 12,539 +0.08(+2.62%)
Jun 05, 2020 3.100 3.239 3.100 3.132 14,023 +0.03(+1.06%)
Jun 04, 2020 3.100 3.116 2.931 3.100 13,453 -0.04(-1.31%)
Jun 03, 2020 3.108 3.280 2.960 3.141 22,174 +0.26(+9.12%)
Jun 02, 2020 2.681 2.993 2.608 2.878 13,333 +0.26(+10.12%)
Jun 01, 2020 2.714 2.714 2.458 2.614 17,297 -0.06(-2.29%)
May 29, 2020 2.517 2.687 2.513 2.675 9,755 +0.07(+2.59%)
May 28, 2020 2.583 2.657 2.468 2.608 19,153 +0.16(+6.35%)
May 27, 2020 2.501 2.583 2.337 2.452 14,139 +0.07(+2.75%)
May 26, 2020 2.681 2.763 2.386 2.386 8,343 +0.01(+0.33%)
May 22, 2020 2.427 2.427 2.378 2.378 1,585 -0.02(-0.67%)
May 21, 2020 2.468 2.558 2.394 2.394 7,609 +0.05(+2.10%)
May 20, 2020 2.337 2.444 2.337 2.345 7,070 +0.02(+1.06%)
May 19, 2020 2.353 2.353 2.289 2.321 2,732 -0.01(-0.35%)
May 18, 2020 2.649 2.758 2.173 2.329 35,247 -0.18(-7.19%)
May 15, 2020 2.517 2.583 2.501 2.509 3,292 +0.05(+2.00%)
May 14, 2020 2.411 2.460 2.411 2.460 19,736 -0.17(-6.36%)
May 13, 2020 2.698 2.698 2.627 2.627 1,097 -0.07(-2.62%)
May 12, 2020 2.944 2.944 2.698 2.698 5,564 -0.11(-3.80%)
May 11, 2020 2.862 2.870 2.804 2.804 3,435 -0.07(-2.29%)
May 08, 2020 2.780 3.034 2.747 2.870 10,853 +0.00(+0.00%)
May 07, 2020 2.870 2.870 2.793 2.870 3,121 +0.07(+2.66%)
May 06, 2020 2.845 2.870 2.796 2.796 852 -0.09(-3.17%)
May 05, 2020 2.927 2.952 2.791 2.887 7,136 -0.04(-1.37%)
May 04, 2020 2.911 2.952 2.755 2.927 6,244 -0.11(-3.51%)
May 01, 2020 2.885 3.034 2.885 3.034 2,195 +0.25(+8.82%)
Apr 30, 2020 2.796 2.919 2.722 2.788 24,072 -0.01(-0.40%)
Apr 29, 2020 2.714 2.911 2.714 2.799 6,508 +0.16(+6.05%)
Apr 28, 2020 2.673 2.772 2.632 2.640 7,101 +0.02(+0.59%)
Apr 27, 2020 2.493 2.654 2.441 2.624 6,516 +0.24(+10.06%)
Apr 24, 2020 2.526 2.526 2.279 2.384 7,804 -0.16(-6.21%)
Apr 23, 2020 2.772 2.794 2.542 2.542 5,921 -0.13(-4.79%)
Apr 22, 2020 2.755 2.911 2.665 2.670 7,132 -0.19(-6.70%)
Apr 21, 2020 2.985 3.026 2.698 2.862 10,115 -0.09(-3.06%)
Apr 20, 2020 2.944 3.015 2.944 2.952 2,954 +0.00(+0.00%)
Apr 17, 2020 3.009 3.198 2.928 2.952 34,145 +0.09(+3.15%)
Apr 16, 2020 3.100 3.239 2.854 2.862 18,238 -0.01(-0.29%)
Apr 15, 2020 2.657 3.272 2.485 2.870 20,403 +0.00(+0.00%)
Apr 14, 2020 2.444 2.870 2.413 2.870 27,084 +0.58(+25.45%)
Apr 13, 2020 2.312 2.345 2.132 2.288 12,271 +0.08(+3.68%)
Apr 09, 2020 2.173 2.337 1.837 2.207 21,218 +0.28(+14.39%)
Apr 08, 2020 1.927 1.976 1.886 1.929 8,213 -0.01(-0.32%)
Apr 07, 2020 1.886 2.113 1.886 1.935 8,221 +0.17(+9.77%)
Apr 06, 2020 1.976 1.976 1.706 1.763 19,698 +0.10(+6.31%)
Apr 03, 2020 1.702 1.702 1.640 1.658 21,828 -0.04(-2.30%)
Apr 02, 2020 1.722 1.878 1.681 1.697 34,350 -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.