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

Fat Brands Inc (NQ: FAT )

7.360 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 6.818 7.186 6.696 6.974 42,616 +0.29(+4.40%)
Feb 25, 2021 7.153 7.194 6.655 6.680 85,219 -0.50(-6.94%)
Feb 24, 2021 6.639 7.227 6.639 7.178 80,282 +0.61(+9.33%)
Feb 23, 2021 6.639 6.835 5.994 6.565 185,404 -0.31(-4.51%)
Feb 22, 2021 7.235 7.333 6.876 6.876 82,177 -0.52(-7.06%)
Feb 19, 2021 7.692 7.709 7.317 7.398 60,129 -0.20(-2.58%)
Feb 18, 2021 7.823 8.130 7.504 7.594 82,500 -0.28(-3.53%)
Feb 17, 2021 8.313 8.370 7.798 7.872 211,326 -0.66(-7.75%)
Feb 16, 2021 8.770 9.309 8.280 8.533 410,471 +0.38(+4.60%)
Feb 12, 2021 6.230 8.901 6.153 8.158 744,817 +2.01(+32.67%)
Feb 11, 2021 6.353 6.397 5.822 6.149 39,001 -0.27(-4.20%)
Feb 10, 2021 6.524 6.573 6.157 6.418 35,279 -0.11(-1.75%)
Feb 09, 2021 6.655 6.663 6.485 6.533 41,802 -0.19(-2.79%)
Feb 08, 2021 6.949 6.949 6.549 6.720 52,023 -0.10(-1.44%)
Feb 05, 2021 6.614 7.050 6.452 6.818 93,194 +0.43(+6.78%)
Feb 04, 2021 6.116 6.827 5.961 6.386 113,050 +0.30(+4.97%)
Feb 03, 2021 5.798 6.108 5.724 6.083 62,830 +0.38(+6.58%)
Feb 02, 2021 5.953 5.994 5.618 5.708 33,279 -0.11(-1.83%)
Feb 01, 2021 5.790 5.871 5.610 5.814 72,617 +0.29(+5.17%)
Jan 29, 2021 5.716 6.018 5.381 5.528 56,455 -0.13(-2.31%)
Jan 28, 2021 5.308 5.716 5.226 5.659 67,645 +0.40(+7.61%)
Jan 27, 2021 5.218 5.307 5.128 5.259 33,356 -0.02(-0.31%)
Jan 26, 2021 5.234 5.275 4.916 5.275 34,184 +0.07(+1.41%)
Jan 25, 2021 5.267 5.291 5.046 5.202 35,811 -0.02(-0.31%)
Jan 22, 2021 5.267 5.267 5.136 5.218 14,695 -0.04(-0.78%)
Jan 21, 2021 5.308 5.308 5.180 5.259 26,974 -0.06(-1.08%)
Jan 20, 2021 5.300 5.357 5.144 5.316 20,089 +0.06(+1.09%)
Jan 19, 2021 5.365 5.365 5.144 5.259 35,654 -0.07(-1.23%)
Jan 15, 2021 5.340 5.357 5.222 5.324 23,390 +0.01(+0.15%)
Jan 14, 2021 5.316 5.340 5.104 5.316 26,360 +0.08(+1.56%)
Jan 13, 2021 5.324 5.340 5.144 5.234 37,315 +0.16(+3.22%)
Jan 12, 2021 4.973 5.193 4.878 5.071 36,623 +0.05(+0.98%)
Jan 11, 2021 4.981 5.022 4.769 5.022 22,583 +0.02(+0.49%)
Jan 08, 2021 5.055 5.077 4.932 4.997 23,757 -0.10(-1.92%)
Jan 07, 2021 5.063 5.193 4.842 5.095 102,038 +0.06(+1.13%)
Jan 06, 2021 4.989 5.161 4.867 5.038 56,767 +0.06(+1.15%)
Jan 05, 2021 4.532 5.030 4.491 4.981 109,330 +0.36(+7.77%)
Jan 04, 2021 4.818 5.193 4.499 4.622 55,251 -0.24(-4.87%)
Dec 31, 2020 4.859 4.859 4.859 60,011 +0.03(+0.68%)
Dec 30, 2020 5.006 5.038 4.712 4.826 60,011 -0.07(-1.34%)
Dec 29, 2020 5.275 5.308 4.695 4.891 66,760 -0.33(-6.41%)
Dec 28, 2020 5.226 5.416 4.973 5.226 236,166 +0.46(+9.59%)
Dec 24, 2020 4.732 5.716 4.509 4.769 552,306 -1.23(-20.54%)
Dec 23, 2020 6.132 6.132 5.830 6.002 45,420 -0.13(-2.13%)
Dec 22, 2020 6.214 6.214 5.781 6.132 60,801 -0.16(-2.47%)
Dec 21, 2020 6.043 6.590 5.969 6.288 138,153 +0.11(+1.72%)
Dec 18, 2020 6.043 6.198 5.765 6.181 97,602 -0.05(-0.79%)
Dec 17, 2020 6.198 6.271 5.986 6.230 70,801 -0.05(-0.78%)
Dec 16, 2020 6.034 6.279 5.931 6.279 90,314 +0.21(+3.50%)
Dec 15, 2020 6.116 6.206 5.928 6.067 134,166 -0.28(-4.38%)
Dec 14, 2020 6.124 6.614 6.100 6.345 297,977 -0.10(-1.52%)
Dec 11, 2020 7.039 9.154 5.879 6.443 5,097,874 +1.40(+27.73%)
Dec 10, 2020 4.985 5.059 4.965 5.044 4,910 -0.04(-0.77%)
Dec 09, 2020 4.948 5.340 4.948 5.083 44,833 -0.05(-1.03%)
Dec 08, 2020 5.202 5.202 4.948 5.136 10,639 -0.01(-0.16%)
Dec 07, 2020 4.810 5.144 4.810 5.144 25,921 +0.18(+3.62%)
Dec 04, 2020 4.777 5.022 4.728 4.965 24,492 +0.04(+0.83%)
Dec 03, 2020 5.038 5.038 4.899 4.924 13,953 -0.07(-1.47%)
Dec 02, 2020 5.245 5.245 4.663 4.997 14,840 +0.30(+6.43%)
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.