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

Fat Brands Inc (NQ: FAT )

7.230 +0.180 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2021 12.09 12.18 11.91 12.08 53,336 -0.12(-0.95%)
Jun 29, 2021 12.73 12.81 12.00 12.19 94,385 -0.26(-2.06%)
Jun 28, 2021 12.29 13.24 11.54 12.45 344,666 +1.42(+12.91%)
Jun 25, 2021 11.22 11.22 10.84 11.03 45,518 -0.02(-0.15%)
Jun 24, 2021 11.02 11.23 10.79 11.04 65,237 +0.02(+0.15%)
Jun 23, 2021 10.76 11.05 10.69 11.03 56,049 +0.24(+2.23%)
Jun 22, 2021 10.89 10.89 10.68 10.79 78,309 -0.02(-0.15%)
Jun 21, 2021 10.26 10.96 10.11 10.80 64,856 +0.66(+6.53%)
Jun 18, 2021 10.31 10.31 10.05 10.14 24,369 -0.13(-1.29%)
Jun 17, 2021 10.10 10.34 9.944 10.27 41,512 +0.07(+0.65%)
Jun 16, 2021 10.07 10.36 9.925 10.21 94,099 +0.11(+1.07%)
Jun 15, 2021 10.68 10.69 9.992 10.10 84,691 -0.59(-5.50%)
Jun 14, 2021 10.43 10.69 10.38 10.69 59,283 +0.31(+2.95%)
Jun 11, 2021 10.18 10.42 10.06 10.38 82,157 +0.24(+2.33%)
Jun 10, 2021 10.17 10.17 9.768 10.14 84,892 -0.10(-0.93%)
Jun 09, 2021 9.809 10.24 9.735 10.24 111,603 +0.52(+5.37%)
Jun 08, 2021 9.602 9.776 9.528 9.718 38,074 +0.12(+1.21%)
Jun 07, 2021 9.420 9.602 9.313 9.602 67,190 +0.22(+2.29%)
Jun 04, 2021 9.296 9.387 8.932 9.387 42,158 +0.46(+5.19%)
Jun 03, 2021 8.849 9.180 8.722 8.924 24,698 -0.09(-1.01%)
Jun 02, 2021 8.708 9.023 8.708 9.015 23,340 +0.28(+3.22%)
Jun 01, 2021 8.402 8.891 8.319 8.733 64,506 +0.33(+3.94%)
May 28, 2021 9.056 9.155 8.195 8.402 140,780 -0.22(-2.59%)
May 27, 2021 8.957 8.982 8.427 8.626 38,383 -0.22(-2.53%)
May 26, 2021 8.344 8.891 8.286 8.849 48,560 +0.50(+6.05%)
May 25, 2021 8.402 8.779 8.278 8.344 54,968 -0.02(-0.30%)
May 24, 2021 8.601 8.940 8.328 8.369 17,372 -0.22(-2.51%)
May 21, 2021 8.419 8.692 8.353 8.584 21,589 +0.17(+2.07%)
May 20, 2021 8.410 8.485 8.249 8.410 13,699 -0.09(-1.07%)
May 19, 2021 8.543 8.642 8.162 8.501 36,089 -0.11(-1.25%)
May 18, 2021 8.013 8.609 7.922 8.609 75,314 +0.62(+7.77%)
May 17, 2021 7.773 7.988 7.574 7.988 20,537 +0.31(+3.99%)
May 14, 2021 7.790 7.856 7.492 7.682 28,962 +0.00(+0.00%)
May 13, 2021 7.607 7.723 7.492 7.682 45,119 +0.14(+1.92%)
May 12, 2021 7.765 7.813 7.393 7.537 23,276 -0.38(-4.76%)
May 11, 2021 7.988 8.063 7.831 7.914 30,631 -0.14(-1.75%)
May 10, 2021 7.781 8.071 7.765 8.054 65,038 +0.24(+3.02%)
May 07, 2021 7.856 7.856 7.674 7.819 15,707 -0.10(-1.20%)
May 06, 2021 7.939 7.939 7.740 7.914 26,938 -0.02(-0.21%)
May 05, 2021 8.054 8.063 7.848 7.930 17,721 -0.14(-1.74%)
May 04, 2021 8.179 8.179 7.798 8.071 34,554 -0.09(-1.12%)
May 03, 2021 8.071 8.187 7.707 8.162 41,903 +0.25(+3.14%)
Apr 30, 2021 7.988 8.009 7.740 7.914 80,696 +0.08(+1.06%)
Apr 29, 2021 7.570 7.847 7.515 7.831 42,254 +0.13(+1.70%)
Apr 28, 2021 7.374 7.700 7.349 7.700 46,375 +0.35(+4.78%)
Apr 27, 2021 7.513 7.520 7.214 7.349 43,345 -0.08(-1.10%)
Apr 26, 2021 6.974 7.529 6.974 7.431 83,648 +0.49(+7.06%)
Apr 23, 2021 6.974 6.974 6.748 6.941 29,146 +0.02(+0.35%)
Apr 22, 2021 7.104 7.104 6.843 6.916 42,640 +0.01(+0.12%)
Apr 21, 2021 6.671 7.145 6.663 6.908 78,426 +0.24(+3.68%)
Apr 20, 2021 6.704 6.851 6.606 6.663 23,929 -0.03(-0.49%)
Apr 19, 2021 6.884 6.933 6.696 6.696 34,102 -0.24(-3.42%)
Apr 16, 2021 6.949 6.972 6.810 6.933 26,819 -0.02(-0.23%)
Apr 15, 2021 7.072 7.121 6.818 6.949 43,864 -0.02(-0.23%)
Apr 14, 2021 6.655 7.003 6.590 6.965 13,837 +0.30(+4.53%)
Apr 13, 2021 6.720 6.778 6.565 6.663 19,068 -0.11(-1.69%)
Apr 12, 2021 6.867 6.867 6.688 6.778 20,056 -0.12(-1.78%)
Apr 09, 2021 6.925 6.998 6.778 6.900 15,552 -0.13(-1.86%)
Apr 08, 2021 7.398 7.398 6.802 7.031 31,503 -0.24(-3.37%)
Apr 07, 2021 7.055 7.455 7.006 7.276 50,911 +0.28(+3.97%)
Apr 06, 2021 6.810 7.023 6.778 6.998 24,318 +0.24(+3.63%)
Apr 05, 2021 6.451 6.802 6.369 6.753 37,096 +0.33(+5.08%)
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.