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

Fat Brands Inc (NQ: FAT )

6.654 +0.004 (+0.05%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 28, 2023 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 (%)
Sep 27, 2023 6.690 6.775 6.630 6.650 14,704 -0.05(-0.75%)
Sep 26, 2023 6.910 7.150 6.610 6.700 30,245 -0.32(-4.56%)
Sep 25, 2023 7.110 7.110 6.960 7.020 9,441 -0.10(-1.40%)
Sep 22, 2023 7.120 7.240 7.110 7.120 8,191 -0.13(-1.79%)
Sep 21, 2023 7.250 7.400 7.240 7.250 12,804 -0.06(-0.82%)
Sep 20, 2023 7.090 7.400 7.090 7.310 12,730 +0.26(+3.69%)
Sep 19, 2023 7.080 7.093 6.910 7.050 4,421 -0.07(-0.98%)
Sep 18, 2023 6.920 7.120 6.840 7.120 11,785 +0.28(+4.09%)
Sep 15, 2023 6.620 6.850 6.619 6.840 5,841 +0.12(+1.79%)
Sep 14, 2023 6.680 6.840 6.680 6.720 7,950 +0.15(+2.28%)
Sep 13, 2023 6.840 6.840 6.570 6.570 2,778 -0.05(-0.76%)
Sep 12, 2023 6.750 6.841 6.562 6.620 7,224 -0.08(-1.19%)
Sep 11, 2023 6.865 6.910 6.660 6.700 7,385 +0.03(+0.45%)
Sep 08, 2023 6.850 6.945 6.670 6.670 11,947 -0.14(-2.06%)
Sep 07, 2023 6.830 7.000 6.690 6.810 10,136 +0.08(+1.19%)
Sep 06, 2023 7.010 7.190 6.710 6.730 22,437 -0.44(-6.14%)
Sep 05, 2023 7.220 7.320 7.040 7.170 9,500 -0.05(-0.69%)
Sep 01, 2023 7.280 7.360 7.200 7.220 7,125 +0.07(+0.98%)
Aug 31, 2023 7.190 7.430 7.036 7.150 9,493 -0.16(-2.19%)
Aug 30, 2023 7.170 7.390 7.162 7.310 6,525 +0.21(+2.91%)
Aug 29, 2023 7.130 7.128 7.030 7.103 2,533 -0.10(-1.34%)
Aug 28, 2023 7.040 7.250 7.040 7.200 6,006 +0.05(+0.70%)
Aug 25, 2023 7.130 7.150 7.060 7.150 3,767 +0.02(+0.28%)
Aug 24, 2023 7.190 7.190 7.000 7.130 6,892 +0.03(+0.42%)
Aug 23, 2023 7.120 7.240 7.035 7.100 10,676 -0.01(-0.15%)
Aug 22, 2023 7.080 7.315 7.040 7.111 12,707 -0.04(-0.55%)
Aug 21, 2023 7.050 7.175 7.000 7.150 10,272 +0.05(+0.70%)
Aug 18, 2023 7.150 7.150 6.995 7.100 9,073 -0.06(-0.84%)
Aug 17, 2023 7.353 7.353 7.050 7.160 13,425 -0.24(-3.29%)
Aug 16, 2023 7.470 7.490 7.360 7.404 2,286 -0.03(-0.35%)
Aug 15, 2023 7.500 7.500 7.366 7.430 8,592 -0.12(-1.59%)
Aug 14, 2023 7.710 7.939 7.524 7.550 16,596 -0.20(-2.58%)
Aug 11, 2023 7.750 7.830 7.612 7.750 23,809 +0.12(+1.54%)
Aug 10, 2023 7.448 7.711 7.448 7.632 18,107 +0.05(+0.65%)
Aug 09, 2023 7.298 7.760 7.200 7.583 34,714 +0.07(+0.92%)
Aug 08, 2023 7.328 7.655 7.200 7.514 21,946 -0.06(-0.78%)
Aug 07, 2023 7.367 7.691 7.220 7.573 71,434 +0.36(+5.04%)
Aug 04, 2023 7.082 7.326 7.072 7.210 26,503 -0.09(-1.21%)
Aug 03, 2023 7.023 7.367 7.023 7.298 11,990 +0.15(+2.06%)
Aug 02, 2023 7.102 7.259 6.905 7.151 21,416 -0.05(-0.75%)
Aug 01, 2023 7.269 7.318 7.107 7.205 14,703 +0.02(+0.34%)
Jul 31, 2023 7.337 7.337 6.797 7.180 18,667 +0.07(+1.04%)
Jul 28, 2023 6.866 7.308 6.866 7.107 21,837 +0.28(+4.10%)
Jul 27, 2023 7.082 7.436 6.684 6.827 66,577 -0.32(-4.53%)
Jul 26, 2023 6.895 7.269 6.837 7.151 67,385 +0.42(+6.28%)
Jul 25, 2023 6.876 6.876 6.689 6.728 7,323 -0.07(-1.01%)
Jul 24, 2023 6.768 6.876 6.689 6.797 16,709 +0.12(+1.76%)
Jul 21, 2023 6.861 6.944 6.601 6.679 15,685 -0.15(-2.16%)
Jul 20, 2023 7.003 7.003 6.778 6.827 8,075 -0.19(-2.66%)
Jul 19, 2023 6.778 7.018 6.630 7.013 13,841 +0.22(+3.18%)
Jul 18, 2023 6.561 6.846 6.532 6.797 19,375 +0.17(+2.52%)
Jul 17, 2023 6.650 6.731 6.576 6.630 5,334 +0.03(+0.45%)
Jul 14, 2023 6.738 6.823 6.581 6.601 24,696 -0.05(-0.74%)
Jul 13, 2023 6.768 6.866 6.581 6.650 16,635 -0.05(-0.81%)
Jul 12, 2023 6.753 6.866 6.532 6.704 15,108 +0.02(+0.29%)
Jul 11, 2023 6.689 6.856 6.542 6.684 18,013 +0.11(+1.72%)
Jul 10, 2023 6.679 6.846 6.512 6.571 6,597 -0.11(-1.62%)
Jul 07, 2023 6.434 6.856 6.434 6.679 6,965 +0.21(+3.29%)
Jul 06, 2023 6.532 6.552 6.335 6.467 13,326 +0.00(+0.05%)
Jul 05, 2023 6.719 6.719 6.444 6.463 15,062 -0.15(-2.23%)
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.