Skip to main content

Fat Brands Inc (NQ: FAT )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.270 7.270 7.000 7.230 5,349 +0.18(+2.55%)
Apr 18, 2024 7.220 7.250 7.000 7.050 9,742 -0.05(-0.70%)
Apr 17, 2024 7.130 7.125 7.050 7.100 4,503 +0.08(+1.14%)
Apr 16, 2024 7.010 7.170 7.010 7.020 6,720 -0.01(-0.14%)
Apr 15, 2024 6.990 7.140 6.970 7.030 5,393 -0.10(-1.40%)
Apr 12, 2024 7.250 7.250 7.030 7.130 5,798 -0.12(-1.66%)
Apr 11, 2024 7.390 7.489 7.240 7.250 9,977 -0.20(-2.68%)
Apr 10, 2024 7.550 7.650 7.400 7.450 8,920 -0.08(-1.06%)
Apr 09, 2024 7.440 7.910 7.291 7.530 8,067 +0.10(+1.35%)
Apr 08, 2024 7.520 7.819 7.427 7.430 9,785 -0.07(-0.93%)
Apr 05, 2024 7.500 7.810 7.400 7.500 36,845 +0.00(+0.00%)
Apr 04, 2024 7.370 7.657 7.350 7.500 16,675 +0.08(+1.08%)
Apr 03, 2024 7.360 7.582 7.360 7.420 7,579 -0.00(-0.07%)
Apr 02, 2024 7.510 7.652 7.290 7.425 16,446 -0.04(-0.60%)
Apr 01, 2024 7.700 7.730 7.470 7.470 16,451 -0.13(-1.71%)
Mar 28, 2024 7.700 7.700 7.540 7.600 5,182 -0.01(-0.07%)
Mar 27, 2024 7.580 7.740 7.580 7.605 2,154 +0.01(+0.07%)
Mar 26, 2024 7.580 7.760 7.580 7.600 6,925 -0.02(-0.26%)
Mar 25, 2024 7.600 7.815 7.600 7.620 2,872 +0.04(+0.53%)
Mar 22, 2024 7.500 7.998 7.500 7.580 12,801 +0.04(+0.53%)
Mar 21, 2024 7.410 7.815 7.380 7.540 9,125 +0.15(+2.03%)
Mar 20, 2024 7.660 7.713 7.370 7.390 8,450 -0.12(-1.60%)
Mar 19, 2024 7.390 7.720 7.244 7.510 9,182 +0.20(+2.74%)
Mar 18, 2024 7.340 7.490 7.255 7.310 18,848 +0.02(+0.27%)
Mar 15, 2024 7.470 7.490 7.150 7.290 17,507 +0.09(+1.25%)
Mar 14, 2024 7.368 7.368 7.150 7.200 7,899 -0.11(-1.50%)
Mar 13, 2024 7.550 7.790 7.050 7.310 21,768 -0.36(-4.69%)
Mar 12, 2024 7.900 8.040 7.600 7.670 30,276 -0.29(-3.64%)
Mar 11, 2024 8.060 8.092 7.950 7.960 19,169 -0.15(-1.85%)
Mar 08, 2024 8.110 8.460 8.100 8.110 11,354 -0.19(-2.29%)
Mar 07, 2024 8.460 8.500 8.210 8.300 6,107 -0.02(-0.24%)
Mar 06, 2024 8.030 8.439 8.030 8.320 12,259 +0.34(+4.26%)
Mar 05, 2024 8.680 8.720 7.980 7.980 23,668 -0.85(-9.63%)
Mar 04, 2024 8.690 8.920 8.455 8.830 18,491 +0.11(+1.26%)
Mar 01, 2024 9.090 9.090 8.710 8.720 14,987 -0.17(-1.91%)
Feb 29, 2024 8.520 9.130 8.520 8.890 37,126 +0.20(+2.30%)
Feb 28, 2024 8.680 9.000 8.500 8.690 14,242 +0.11(+1.28%)
Feb 27, 2024 8.450 8.885 8.450 8.580 15,950 +0.07(+0.82%)
Feb 26, 2024 8.830 8.830 8.410 8.510 14,939 -0.22(-2.52%)
Feb 23, 2024 8.080 8.745 7.970 8.730 19,693 +0.88(+11.21%)
Feb 22, 2024 8.310 8.440 7.540 7.850 44,772 -0.45(-5.42%)
Feb 21, 2024 8.880 8.880 7.910 8.300 47,322 -0.50(-5.68%)
Feb 20, 2024 9.050 9.130 8.800 8.800 15,714 -0.33(-3.61%)
Feb 16, 2024 9.050 9.280 9.000 9.130 28,758 -0.05(-0.54%)
Feb 15, 2024 9.180 9.200 9.010 9.180 14,450 -0.01(-0.11%)
Feb 14, 2024 8.950 9.190 8.900 9.190 19,703 +0.23(+2.57%)
Feb 13, 2024 8.773 9.147 8.684 8.960 31,086 -0.10(-1.09%)
Feb 12, 2024 9.068 9.206 8.468 9.058 44,116 -0.12(-1.29%)
Feb 09, 2024 9.177 9.246 8.994 9.177 19,046 -0.08(-0.85%)
Feb 08, 2024 9.305 9.305 9.088 9.255 89,459 +0.08(+0.86%)
Feb 07, 2024 9.029 9.329 8.773 9.177 69,262 +0.31(+3.44%)
Feb 06, 2024 8.665 8.955 8.400 8.871 41,113 +0.31(+3.56%)
Feb 05, 2024 8.369 8.566 8.025 8.566 38,592 +0.23(+2.72%)
Feb 02, 2024 8.350 8.350 8.084 8.340 22,958 +0.11(+1.32%)
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.