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

Fat Brands Inc (NQ: FAT )

7.500 +0.060 (+0.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
May 31, 2019 3.756 3.756 3.593 3.683 3,184 -0.18(-4.65%)
May 30, 2019 3.879 3.879 3.822 3.862 2,165 -0.02(-0.42%)
May 29, 2019 3.838 3.912 3.838 3.879 2,111 +0.07(+1.71%)
May 28, 2019 3.879 3.920 3.805 3.813 6,304 +0.06(+1.52%)
May 24, 2019 3.446 3.893 3.242 3.756 17,757 -0.02(-0.50%)
May 23, 2019 3.768 3.834 3.756 3.775 3,059 +0.15(+4.28%)
May 22, 2019 3.901 3.901 3.620 3.620 2,522 -0.30(-7.64%)
May 21, 2019 3.846 4.050 3.813 3.920 17,566 +0.13(+3.56%)
May 20, 2019 3.773 3.805 3.683 3.785 3,326 +0.03(+0.76%)
May 17, 2019 3.756 3.838 3.675 3.756 2,816 +0.01(+0.31%)
May 16, 2019 3.756 3.846 3.675 3.745 3,259 -0.05(-1.37%)
May 15, 2019 3.920 3.920 3.593 3.797 8,933 +0.11(+2.88%)
May 14, 2019 3.675 3.813 3.662 3.691 15,394 +0.02(+0.44%)
May 13, 2019 3.675 3.854 3.511 3.675 13,587 -0.19(-4.82%)
May 10, 2019 3.634 4.222 3.634 3.861 15,675 +0.11(+3.04%)
May 09, 2019 3.879 3.963 3.715 3.747 7,702 -0.06(-1.54%)
May 08, 2019 3.854 4.226 3.495 3.805 98,586 -0.06(-1.48%)
May 07, 2019 4.083 4.083 3.773 3.862 21,686 -0.09(-2.17%)
May 06, 2019 4.214 4.222 3.948 3.948 4,196 -0.10(-2.52%)
May 03, 2019 4.205 4.205 4.050 4.050 6,735 -0.11(-2.75%)
May 02, 2019 4.050 4.165 4.050 4.165 4,133 +0.16(+4.08%)
May 01, 2019 4.001 4.001 3.724 4.001 14,475 +0.03(+0.83%)
Apr 30, 2019 3.887 4.132 3.734 3.968 10,855 -0.08(-2.02%)
Apr 29, 2019 3.952 4.069 3.805 4.050 30,063 +0.02(+0.61%)
Apr 26, 2019 4.001 4.173 3.920 4.026 8,817 -0.06(-1.40%)
Apr 25, 2019 4.165 4.238 3.977 4.083 8,742 -0.05(-1.22%)
Apr 24, 2019 4.173 4.197 4.042 4.134 18,790 -0.01(-0.23%)
Apr 23, 2019 4.083 4.205 4.083 4.143 9,555 +0.04(+1.07%)
Apr 22, 2019 4.214 4.263 4.091 4.099 6,991 -0.06(-1.38%)
Apr 18, 2019 4.263 4.312 4.083 4.156 13,103 -0.05(-1.17%)
Apr 17, 2019 4.320 4.328 4.083 4.205 9,828 -0.09(-2.09%)
Apr 16, 2019 4.320 4.320 4.205 4.295 5,988 +0.09(+2.14%)
Apr 15, 2019 4.295 4.295 4.205 4.205 3,796 +0.01(+0.13%)
Apr 12, 2019 4.320 4.328 4.200 4.200 1,714 -0.13(-2.91%)
Apr 11, 2019 4.205 4.326 4.156 4.326 9,281 +0.05(+1.29%)
Apr 10, 2019 4.279 4.279 4.205 4.271 6,077 +0.06(+1.54%)
Apr 09, 2019 4.287 4.287 4.206 4.206 4,766 +0.00(+0.01%)
Apr 08, 2019 4.230 4.327 4.181 4.205 7,871 -0.02(-0.58%)
Apr 05, 2019 4.312 4.328 4.091 4.230 35,391 -0.02(-0.38%)
Apr 04, 2019 4.605 4.605 4.246 4.246 24,303 -0.29(-6.31%)
Apr 03, 2019 4.491 4.532 4.491 4.532 412 +0.12(+2.78%)
Apr 02, 2019 4.663 4.663 4.328 4.410 1,566 -0.11(-2.53%)
Apr 01, 2019 4.328 4.524 4.328 4.524 743 +0.33(+7.99%)
Mar 29, 2019 4.320 4.328 4.156 4.189 27,309 +0.00(+0.02%)
Mar 28, 2019 4.328 4.328 4.144 4.188 19,505 -0.07(-1.65%)
Mar 27, 2019 4.235 4.426 4.214 4.258 30,758 -0.07(-1.60%)
Mar 26, 2019 4.581 4.731 4.319 4.328 7,606 -0.14(-3.06%)
Mar 25, 2019 4.344 4.493 4.336 4.464 4,206 -0.19(-4.12%)
Mar 22, 2019 4.352 4.656 4.312 4.656 5,510 -0.04(-0.84%)
Mar 21, 2019 4.818 4.891 4.630 4.695 7,237 +0.00(+0.00%)
Mar 20, 2019 4.369 4.769 4.369 4.695 14,030 +0.40(+9.43%)
Mar 19, 2019 4.236 4.309 4.236 4.291 2,046 +0.03(+0.66%)
Mar 18, 2019 4.361 4.369 4.234 4.263 4,698 -0.06(-1.34%)
Mar 15, 2019 4.246 4.360 4.214 4.320 4,286 -0.06(-1.29%)
Mar 14, 2019 4.533 4.589 4.370 4.377 6,461 -0.22(-4.86%)
Mar 13, 2019 4.165 4.622 4.165 4.601 28,121 +0.41(+9.85%)
Mar 12, 2019 4.312 4.480 4.188 4.188 5,818 -0.19(-4.31%)
Mar 11, 2019 4.352 4.410 4.205 4.377 7,843 +0.13(+3.08%)
Mar 08, 2019 4.254 4.311 4.132 4.246 16,899 -0.04(-0.95%)
Mar 07, 2019 4.528 4.528 4.287 4.287 2,397 -0.11(-2.42%)
Mar 06, 2019 4.516 4.736 3.936 4.393 16,926 -0.29(-6.11%)
Mar 05, 2019 4.859 4.901 4.499 4.679 5,790 -0.02(-0.52%)
Mar 04, 2019 5.022 5.022 4.695 4.703 11,025 -0.05(-1.03%)
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.