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

Fat Brands Inc (NQ: FAT )

7.450 +0.131 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 28, 2022 9.084 9.084 8.508 8.644 9,506 +0.02(+0.20%)
Jan 27, 2022 8.845 9.169 8.627 8.627 3,403 -0.09(-1.07%)
Jan 26, 2022 8.805 8.974 8.610 8.720 10,901 -0.08(-0.96%)
Jan 25, 2022 8.534 9.008 8.534 8.805 6,050 -0.08(-0.93%)
Jan 24, 2022 8.488 8.965 7.704 8.888 35,979 +0.20(+2.32%)
Jan 21, 2022 8.711 9.219 8.635 8.686 17,850 -0.29(-3.25%)
Jan 20, 2022 9.236 9.465 8.974 8.978 7,423 -0.20(-2.17%)
Jan 19, 2022 9.219 9.490 9.059 9.177 6,912 -0.18(-1.89%)
Jan 18, 2022 9.355 9.550 9.050 9.354 15,500 -0.16(-1.70%)
Jan 14, 2022 9.516 0 +0.20(+2.18%)
Jan 13, 2022 9.075 9.313 9.001 9.313 6,327 +0.17(+1.85%)
Jan 12, 2022 9.355 9.635 8.951 9.143 14,037 -0.04(-0.46%)
Jan 11, 2022 9.048 9.465 9.009 9.186 14,312 -0.06(-0.64%)
Jan 10, 2022 9.313 9.473 8.901 9.245 16,535 -0.10(-1.09%)
Jan 07, 2022 9.609 9.914 9.253 9.346 17,351 -0.55(-5.56%)
Jan 06, 2022 9.550 10.04 9.504 9.897 56,057 +0.43(+4.56%)
Jan 05, 2022 9.609 9.736 9.258 9.465 23,777 -0.10(-1.06%)
Jan 04, 2022 9.313 9.583 9.279 9.567 45,595 +0.34(+3.72%)
Jan 03, 2022 9.304 9.313 8.813 9.224 21,652 +0.26(+2.88%)
Dec 31, 2021 8.864 9.186 8.816 8.965 10,206 -0.13(-1.40%)
Dec 30, 2021 9.053 9.101 8.638 9.092 6,641 +0.04(+0.47%)
Dec 29, 2021 8.720 9.101 8.720 9.050 17,838 +0.31(+3.59%)
Dec 28, 2021 8.754 8.754 8.288 8.737 14,580 -0.01(-0.10%)
Dec 27, 2021 8.551 8.754 8.294 8.745 20,042 +0.32(+3.82%)
Dec 23, 2021 8.259 8.593 8.259 8.424 12,095 -0.04(-0.50%)
Dec 22, 2021 8.364 8.466 8.220 8.466 20,467 +0.28(+3.41%)
Dec 21, 2021 7.823 8.356 7.755 8.187 23,458 +0.57(+7.44%)
Dec 20, 2021 7.763 7.929 7.408 7.619 7,349 -0.38(-4.76%)
Dec 17, 2021 7.458 8.101 7.458 8.000 21,504 +0.42(+5.59%)
Dec 16, 2021 7.983 8.060 7.450 7.577 16,534 -0.47(-5.79%)
Dec 15, 2021 7.721 8.237 7.399 8.043 23,624 +0.27(+3.49%)
Dec 14, 2021 8.297 8.644 7.577 7.772 152,838 -0.59(-7.08%)
Dec 13, 2021 8.695 8.872 8.263 8.364 26,272 -0.43(-4.91%)
Dec 10, 2021 8.771 9.059 8.652 8.796 21,534 -0.03(-0.29%)
Dec 09, 2021 8.661 8.974 8.503 8.822 13,737 +0.03(+0.29%)
Dec 08, 2021 8.805 8.838 8.639 8.796 24,843 +0.01(+0.10%)
Dec 07, 2021 8.631 8.931 8.525 8.788 21,853 +0.37(+4.43%)
Dec 06, 2021 8.220 8.559 8.051 8.415 21,685 +0.37(+4.63%)
Dec 03, 2021 8.178 9.093 8.043 8.043 16,113 -0.08(-0.94%)
Dec 02, 2021 7.958 8.246 7.924 8.119 34,081 +0.08(+0.95%)
Dec 01, 2021 8.424 8.810 8.043 8.043 30,569 -0.41(-4.81%)
Nov 30, 2021 8.534 8.760 8.110 8.449 70,488 -0.23(-2.63%)
Nov 29, 2021 9.211 9.245 8.551 8.678 34,810 -0.30(-3.39%)
Nov 26, 2021 9.228 9.456 8.771 8.982 38,862 -0.59(-6.19%)
Nov 24, 2021 9.363 9.575 9.313 9.575 17,961 +0.19(+2.08%)
Nov 23, 2021 9.651 9.651 9.235 9.380 18,580 -0.35(-3.57%)
Nov 22, 2021 9.482 9.804 9.338 9.727 49,073 +0.41(+4.45%)
Nov 19, 2021 9.524 9.685 9.211 9.313 44,829 -0.41(-4.18%)
Nov 18, 2021 9.677 9.719 9.651 9.719 11,910 -0.04(-0.43%)
Nov 17, 2021 9.541 9.871 9.385 9.761 28,416 +0.08(+0.87%)
Nov 16, 2021 9.499 9.914 9.321 9.677 45,938 +0.14(+1.42%)
Nov 15, 2021 9.667 9.792 9.269 9.541 60,993 +0.02(+0.18%)
Nov 12, 2021 9.499 10.04 9.499 9.524 58,706 -0.02(-0.18%)
Nov 11, 2021 9.901 10.14 9.541 9.541 34,699 -0.44(-4.44%)
Nov 10, 2021 9.600 9.985 42,477 -0.39(-3.79%)
Nov 09, 2021 9.407 10.38 9.407 10.38 90,660 +0.83(+8.68%)
Nov 08, 2021 9.541 9.650 9.244 9.549 35,525 +0.18(+1.88%)
Nov 05, 2021 10.29 10.29 9.347 9.374 92,648 -0.07(-0.71%)
Nov 04, 2021 9.558 10.88 9.215 9.441 268,710 -0.94(-9.03%)
Nov 03, 2021 9.022 10.99 8.817 10.38 796,728 +1.42(+15.89%)
Nov 02, 2021 8.620 8.955 8.386 8.955 42,255 +0.54(+6.47%)
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.