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

Fat Brands Inc (NQ: FAT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2021 6.257 6.626 6.150 6.199 77,008 -0.02(-0.40%)
Mar 30, 2021 6.470 6.470 6.167 6.224 36,131 -0.29(-4.41%)
Mar 29, 2021 6.700 6.905 6.437 6.511 29,955 -0.23(-3.41%)
Mar 26, 2021 6.724 6.954 6.683 6.741 31,584 +0.01(+0.18%)
Mar 25, 2021 6.995 7.110 6.700 6.728 37,257 -0.32(-4.48%)
Mar 24, 2021 7.044 7.339 6.732 7.044 46,474 +0.07(+1.06%)
Mar 23, 2021 7.200 7.364 6.970 6.970 50,413 -0.26(-3.63%)
Mar 22, 2021 7.454 7.747 7.233 7.233 32,358 -0.21(-2.86%)
Mar 19, 2021 7.577 7.708 7.446 7.446 106,826 -0.10(-1.30%)
Mar 18, 2021 7.569 7.739 7.446 7.544 76,101 +0.16(+2.22%)
Mar 17, 2021 7.897 7.897 7.380 7.380 43,098 -0.59(-7.41%)
Mar 16, 2021 8.118 8.230 7.823 7.971 14,937 -0.11(-1.42%)
Mar 15, 2021 8.389 8.424 7.924 8.085 75,145 -0.16(-1.89%)
Mar 12, 2021 8.159 8.397 8.061 8.241 44,510 +0.13(+1.62%)
Mar 11, 2021 8.446 8.470 8.036 8.110 103,165 -0.09(-1.10%)
Mar 10, 2021 8.118 8.381 7.954 8.200 91,716 +0.12(+1.52%)
Mar 09, 2021 7.913 8.159 7.397 8.077 62,699 +0.21(+2.60%)
Mar 08, 2021 7.856 8.159 7.556 7.872 70,676 -0.01(-0.10%)
Mar 05, 2021 7.380 7.897 7.093 7.880 92,802 +0.65(+8.96%)
Mar 04, 2021 7.438 7.496 7.085 7.233 40,712 -0.15(-2.00%)
Mar 03, 2021 7.913 7.990 7.380 7.380 44,223 -0.64(-7.98%)
Mar 02, 2021 8.315 8.428 7.831 8.020 44,985 -0.24(-2.88%)
Mar 01, 2021 7.060 8.340 7.060 8.258 130,342 +1.25(+17.92%)
Feb 26, 2021 6.847 7.216 6.724 7.003 42,437 +0.30(+4.40%)
Feb 25, 2021 7.183 7.224 6.683 6.708 84,860 -0.50(-6.94%)
Feb 24, 2021 6.667 7.257 6.667 7.208 79,945 +0.62(+9.33%)
Feb 23, 2021 6.667 6.864 6.019 6.593 184,625 -0.31(-4.51%)
Feb 22, 2021 7.265 7.364 6.905 6.905 81,831 -0.52(-7.06%)
Feb 19, 2021 7.725 7.742 7.347 7.429 59,876 -0.20(-2.58%)
Feb 18, 2021 7.856 8.165 7.536 7.626 82,153 -0.28(-3.53%)
Feb 17, 2021 8.348 8.405 7.831 7.905 210,437 -0.66(-7.75%)
Feb 16, 2021 8.807 9.348 8.315 8.569 408,745 +0.38(+4.60%)
Feb 12, 2021 6.257 8.938 6.179 8.192 741,686 +2.02(+32.67%)
Feb 11, 2021 6.380 6.424 5.847 6.175 38,837 -0.27(-4.20%)
Feb 10, 2021 6.552 6.601 6.183 6.445 35,130 -0.11(-1.75%)
Feb 09, 2021 6.683 6.691 6.512 6.560 41,626 -0.19(-2.79%)
Feb 08, 2021 6.978 6.978 6.577 6.749 51,804 -0.10(-1.44%)
Feb 05, 2021 6.642 7.080 6.480 6.847 92,802 +0.43(+6.78%)
Feb 04, 2021 6.142 6.855 5.986 6.413 112,574 +0.30(+4.97%)
Feb 03, 2021 5.822 6.134 5.748 6.109 62,566 +0.38(+6.58%)
Feb 02, 2021 5.978 6.019 5.642 5.732 33,139 -0.11(-1.83%)
Feb 01, 2021 5.814 5.896 5.634 5.839 72,312 +0.29(+5.17%)
Jan 29, 2021 5.740 6.044 5.404 5.552 56,217 -0.13(-2.31%)
Jan 28, 2021 5.330 5.740 5.248 5.683 67,361 +0.40(+7.61%)
Jan 27, 2021 5.240 5.329 5.150 5.281 33,216 -0.02(-0.31%)
Jan 26, 2021 5.256 5.297 4.937 5.297 34,040 +0.07(+1.41%)
Jan 25, 2021 5.289 5.314 5.068 5.224 35,661 -0.02(-0.31%)
Jan 22, 2021 5.289 5.289 5.158 5.240 14,633 -0.04(-0.78%)
Jan 21, 2021 5.330 5.330 5.202 5.281 26,861 -0.06(-1.08%)
Jan 20, 2021 5.322 5.379 5.166 5.338 20,005 +0.06(+1.09%)
Jan 19, 2021 5.388 5.388 5.166 5.281 35,505 -0.07(-1.23%)
Jan 15, 2021 5.363 5.379 5.244 5.347 23,292 +0.01(+0.15%)
Jan 14, 2021 5.338 5.363 5.125 5.338 26,249 +0.08(+1.56%)
Jan 13, 2021 5.347 5.363 5.166 5.256 37,158 +0.16(+3.22%)
Jan 12, 2021 4.994 5.215 4.899 5.092 36,469 +0.05(+0.98%)
Jan 11, 2021 5.002 5.043 4.789 5.043 22,488 +0.02(+0.49%)
Jan 08, 2021 5.076 5.099 4.953 5.019 23,657 -0.10(-1.92%)
Jan 07, 2021 5.084 5.215 4.863 5.117 101,609 +0.06(+1.13%)
Jan 06, 2021 5.010 5.183 4.887 5.060 56,528 +0.06(+1.15%)
Jan 05, 2021 4.551 5.051 4.510 5.002 108,871 +0.36(+7.77%)
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.