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 UNCHANGED
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 (%)
Jul 29, 2022 7.872 7.872 7.609 7.705 25,115 -0.18(-2.22%)
Jul 28, 2022 7.381 7.880 7.381 7.880 26,480 +0.45(+6.01%)
Jul 27, 2022 7.267 7.469 7.087 7.434 7,955 -0.04(-0.47%)
Jul 26, 2022 7.539 7.539 7.416 7.469 14,901 -0.08(-1.04%)
Jul 25, 2022 7.618 7.618 7.375 7.548 9,684 -0.05(-0.69%)
Jul 22, 2022 7.276 7.609 7.267 7.600 21,491 +0.24(+3.21%)
Jul 21, 2022 7.915 7.915 7.224 7.364 25,317 +0.11(+1.45%)
Jul 20, 2022 6.707 7.399 6.707 7.259 51,227 +0.50(+7.45%)
Jul 19, 2022 6.795 6.865 6.755 6.755 2,841 +0.01(+0.19%)
Jul 18, 2022 6.751 6.865 6.698 6.742 16,142 +0.13(+1.99%)
Jul 15, 2022 6.786 6.786 6.611 6.611 12,688 +0.00(+0.00%)
Jul 14, 2022 6.646 6.759 6.598 6.611 2,760 -0.09(-1.31%)
Jul 13, 2022 6.536 6.786 6.536 6.698 3,631 +0.00(+0.00%)
Jul 12, 2022 6.611 6.786 6.611 6.698 1,486 +0.09(+1.32%)
Jul 11, 2022 6.707 6.795 6.611 6.611 3,032 -0.14(-2.08%)
Jul 08, 2022 6.567 6.847 6.558 6.751 3,582 +0.14(+2.12%)
Jul 07, 2022 6.760 6.838 6.523 6.611 5,287 -0.15(-2.20%)
Jul 06, 2022 6.865 6.865 6.698 6.760 3,349 +0.05(+0.78%)
Jul 05, 2022 6.567 6.908 6.567 6.707 5,898 +0.14(+2.13%)
Jul 01, 2022 6.654 6.765 6.479 6.567 7,388 +0.04(+0.67%)
Jun 30, 2022 6.777 6.260 6.260 6.523 12,771 -0.26(-3.87%)
Jun 29, 2022 6.838 6.865 6.759 6.786 3,883 -0.10(-1.40%)
Jun 28, 2022 6.637 6.961 6.637 6.882 20,455 +0.25(+3.69%)
Jun 27, 2022 6.374 6.642 6.374 6.637 4,418 +0.27(+4.26%)
Jun 24, 2022 6.348 6.436 6.209 6.366 11,130 +0.11(+1.68%)
Jun 23, 2022 6.155 6.348 6.155 6.260 3,097 -0.01(-0.14%)
Jun 22, 2022 6.281 6.326 6.231 6.269 3,999 -0.03(-0.42%)
Jun 21, 2022 6.278 6.295 6.112 6.295 5,790 +0.12(+1.99%)
Jun 17, 2022 6.199 6.199 6.129 6.173 16,290 -0.08(-1.26%)
Jun 16, 2022 6.085 6.252 5.998 6.252 18,040 +0.09(+1.42%)
Jun 15, 2022 5.560 6.225 5.560 6.164 34,569 +0.60(+10.69%)
Jun 14, 2022 5.437 5.980 5.437 5.569 4,827 +0.22(+4.09%)
Jun 13, 2022 5.779 5.779 5.341 5.350 31,972 -0.67(-11.19%)
Jun 10, 2022 5.998 6.112 5.893 6.024 13,114 -0.15(-2.41%)
Jun 09, 2022 6.068 6.225 6.066 6.173 5,442 +0.22(+3.68%)
Jun 08, 2022 6.155 6.164 5.700 5.954 17,606 -0.18(-2.86%)
Jun 07, 2022 6.129 6.304 5.998 6.129 12,682 -0.11(-1.69%)
Jun 06, 2022 6.129 6.238 5.972 6.234 11,128 +0.11(+1.79%)
Jun 03, 2022 6.182 6.333 6.050 6.125 22,391 -0.07(-1.06%)
Jun 02, 2022 6.042 6.348 5.892 6.190 15,767 +0.24(+3.97%)
Jun 01, 2022 6.190 6.206 5.823 5.954 17,317 -0.12(-2.02%)
May 31, 2022 6.120 6.120 5.788 6.077 15,137 +0.28(+4.83%)
May 27, 2022 5.884 6.129 5.656 5.796 67,578 +0.25(+4.58%)
May 26, 2022 5.577 5.787 5.254 5.542 76,002 +0.60(+12.23%)
May 25, 2022 4.965 5.245 4.921 4.938 31,182 +0.03(+0.53%)
May 24, 2022 5.043 5.157 4.816 4.912 35,067 -0.19(-3.77%)
May 23, 2022 5.096 5.341 5.045 5.105 33,066 -0.03(-0.51%)
May 20, 2022 5.074 5.350 5.074 5.131 13,762 -0.12(-2.33%)
May 19, 2022 5.648 5.648 5.254 5.254 26,916 -0.49(-8.54%)
May 18, 2022 5.770 5.866 5.569 5.744 6,059 -0.14(-2.38%)
May 17, 2022 5.884 5.884 5.472 5.884 36,276 -0.15(-2.47%)
May 16, 2022 5.884 6.033 5.700 6.033 16,050 +0.15(+2.53%)
May 13, 2022 5.166 5.988 5.166 5.884 56,876 +0.74(+14.48%)
May 12, 2022 5.140 5.285 5.005 5.140 49,107 -0.12(-2.28%)
May 11, 2022 5.088 5.345 5.088 5.260 26,693 +0.09(+1.82%)
May 10, 2022 5.148 5.328 5.065 5.165 17,283 -0.06(-1.20%)
May 09, 2022 5.140 5.345 5.047 5.228 23,124 +0.09(+1.72%)
May 06, 2022 5.268 5.589 5.075 5.140 28,533 -0.10(-1.96%)
May 05, 2022 5.362 5.448 5.234 5.242 8,483 -0.11(-2.08%)
May 04, 2022 5.440 5.568 5.217 5.354 19,032 -0.04(-0.71%)
May 03, 2022 5.277 5.422 5.048 5.392 9,272 +0.40(+7.98%)
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.