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

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2018 3.875 3.898 3.625 3.664 35,527 -0.16(-4.28%)
Dec 28, 2018 3.680 4.023 3.680 3.828 22,060 +0.08(+2.08%)
Dec 27, 2018 3.867 3.883 3.750 3.750 19,722 -0.15(-3.80%)
Dec 26, 2018 4.093 4.210 3.676 3.898 33,760 -0.51(-11.50%)
Dec 24, 2018 3.781 4.405 3.781 4.405 14,878 +0.37(+9.07%)
Dec 21, 2018 3.953 4.039 3.758 4.039 20,264 +0.04(+0.97%)
Dec 20, 2018 3.922 4.132 3.898 4.000 39,317 -0.20(-4.82%)
Dec 19, 2018 4.163 4.397 3.930 4.202 14,409 -0.03(-0.74%)
Dec 18, 2018 4.296 4.678 4.148 4.234 5,765 +0.02(+0.37%)
Dec 17, 2018 4.468 4.468 3.906 4.218 22,131 -0.20(-4.50%)
Dec 14, 2018 4.016 4.421 4.015 4.417 8,465 +0.37(+9.15%)
Dec 13, 2018 4.210 4.288 3.592 4.046 58,778 -0.16(-3.89%)
Dec 12, 2018 4.542 4.542 4.210 4.210 3,648 -0.09(-2.00%)
Dec 11, 2018 4.296 4.393 4.148 4.296 24,497 +0.10(+2.32%)
Dec 10, 2018 4.132 4.199 4.028 4.199 8,102 +0.07(+1.60%)
Dec 07, 2018 4.390 4.390 4.132 4.132 23,599 -0.16(-3.64%)
Dec 06, 2018 4.382 4.405 4.288 4.288 16,063 -0.14(-3.17%)
Dec 04, 2018 4.054 4.468 4.054 4.429 11,543 +0.02(+0.47%)
Dec 03, 2018 4.343 4.413 4.172 4.408 23,298 +0.10(+2.42%)
Nov 30, 2018 4.366 4.452 4.288 4.304 8,080 +0.03(+0.73%)
Nov 29, 2018 4.358 4.577 4.008 4.273 60,757 -0.10(-2.32%)
Nov 28, 2018 4.639 4.780 4.148 4.374 39,020 -0.27(-5.71%)
Nov 27, 2018 4.686 4.833 4.639 4.639 2,612 -0.20(-4.19%)
Nov 26, 2018 4.857 4.857 4.694 4.842 17,084 -0.09(-1.90%)
Nov 23, 2018 4.920 4.935 4.764 4.935 1,154 +0.06(+1.28%)
Nov 21, 2018 4.873 4.873 4.873 0 +0.03(+0.64%)
Nov 20, 2018 4.873 4.942 4.756 4.842 12,425 -0.17(-3.42%)
Nov 19, 2018 4.835 5.013 4.834 5.013 5,542 +0.02(+0.47%)
Nov 16, 2018 5.037 5.037 4.896 4.990 8,208 +0.09(+1.91%)
Nov 15, 2018 5.083 5.097 4.811 4.896 24,437 -0.19(-3.68%)
Nov 14, 2018 4.990 5.083 4.834 5.083 14,004 +0.09(+1.87%)
Nov 13, 2018 5.105 5.105 4.951 4.990 18,725 -0.08(-1.54%)
Nov 12, 2018 5.146 5.341 4.935 5.068 18,388 -0.29(-5.39%)
Nov 09, 2018 5.380 5.380 4.912 5.356 26,421 -0.01(-0.28%)
Nov 08, 2018 5.204 5.405 5.204 5.371 14,752 +0.26(+5.02%)
Nov 07, 2018 5.130 5.262 5.115 5.115 12,305 +0.09(+1.86%)
Nov 06, 2018 4.912 5.068 4.834 5.021 14,020 +0.11(+2.22%)
Nov 05, 2018 4.936 5.053 4.912 4.912 6,101 -0.22(-4.26%)
Nov 02, 2018 5.099 5.247 4.787 5.130 10,517 +0.03(+0.61%)
Nov 01, 2018 4.959 5.099 4.855 5.099 3,643 +0.18(+3.64%)
Oct 31, 2018 4.990 5.115 4.639 4.920 37,007 -0.22(-4.25%)
Oct 30, 2018 4.756 5.138 4.678 5.138 16,803 +0.35(+7.24%)
Oct 29, 2018 4.795 4.795 4.700 4.791 5,277 -0.00(-0.08%)
Oct 26, 2018 4.678 4.795 4.678 4.795 9,875 +0.12(+2.50%)
Oct 25, 2018 5.052 5.131 4.592 4.678 29,017 -0.23(-4.76%)
Oct 24, 2018 5.185 5.185 4.834 4.912 12,846 -0.36(-6.89%)
Oct 23, 2018 5.068 5.333 5.068 5.276 3,752 +0.20(+3.94%)
Oct 22, 2018 5.091 5.155 5.068 5.076 9,836 -0.12(-2.40%)
Oct 19, 2018 5.286 5.310 5.052 5.200 3,976 -0.07(-1.33%)
Oct 18, 2018 5.536 5.564 5.271 5.271 3,518 -0.26(-4.72%)
Oct 17, 2018 5.543 5.606 4.999 5.532 26,904 +0.07(+1.36%)
Oct 16, 2018 5.404 5.649 5.174 5.458 46,396 +0.09(+1.71%)
Oct 15, 2018 5.182 5.504 5.182 5.366 37,766 -0.24(-4.24%)
Oct 12, 2018 5.212 5.619 5.212 5.603 23,743 +0.13(+2.46%)
Oct 11, 2018 5.849 5.849 4.798 5.469 20,571 +0.39(+7.77%)
Oct 10, 2018 5.212 5.941 4.408 5.074 69,292 -0.10(-1.93%)
Oct 09, 2018 6.094 6.607 5.059 5.174 155,754 -0.97(-15.84%)
Oct 08, 2018 6.784 6.784 5.971 6.148 71,333 -0.64(-9.38%)
Oct 05, 2018 6.539 6.784 6.458 6.784 18,133 +0.09(+1.37%)
Oct 04, 2018 6.768 6.768 6.516 6.692 6,556 -0.05(-0.80%)
Oct 03, 2018 6.745 6.745 6.745 326 +0.00(+0.00%)
Oct 02, 2018 6.439 6.821 6.439 6.745 4,645 -0.08(-1.12%)
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.