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

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2024 8.123 8.123 7.631 7.660 28,302 -0.39(-4.83%)
Jan 30, 2024 8.123 8.364 7.877 8.049 40,491 -0.01(-0.18%)
Jan 29, 2024 7.306 8.064 7.306 8.064 60,807 +0.77(+10.53%)
Jan 26, 2024 7.483 7.483 7.148 7.296 29,417 -0.22(-2.88%)
Jan 25, 2024 7.198 7.867 7.198 7.513 71,031 +0.45(+6.42%)
Jan 24, 2024 7.001 7.237 6.900 7.060 51,283 +0.07(+0.99%)
Jan 23, 2024 6.892 7.079 6.794 6.991 40,373 +0.10(+1.43%)
Jan 22, 2024 6.528 7.010 6.311 6.892 39,313 +0.40(+6.22%)
Jan 19, 2024 6.272 6.548 6.252 6.489 30,877 +0.19(+2.97%)
Jan 18, 2024 6.233 6.321 6.174 6.302 6,969 +0.16(+2.56%)
Jan 17, 2024 6.242 6.242 6.100 6.144 11,082 -0.11(-1.73%)
Jan 16, 2024 6.272 6.331 6.228 6.252 9,409 +0.05(+0.79%)
Jan 12, 2024 6.197 6.351 6.149 6.203 10,925 +0.07(+1.12%)
Jan 11, 2024 6.154 6.242 6.006 6.134 11,583 -0.02(-0.32%)
Jan 10, 2024 6.193 6.263 6.144 6.154 7,470 -0.10(-1.54%)
Jan 09, 2024 6.206 6.275 6.206 6.250 2,882 +0.02(+0.28%)
Jan 08, 2024 6.233 6.380 6.164 6.233 10,713 +0.08(+1.28%)
Jan 05, 2024 6.055 6.252 6.055 6.154 12,918 -0.01(-0.16%)
Jan 04, 2024 6.046 6.164 5.952 6.164 9,858 +0.19(+3.23%)
Jan 03, 2024 6.075 6.105 5.971 5.971 4,508 -0.12(-2.04%)
Jan 02, 2024 5.868 6.134 5.868 6.095 9,958 +0.13(+2.15%)
Dec 29, 2023 5.957 5.996 5.809 5.967 37,752 +0.01(+0.25%)
Dec 28, 2023 6.095 6.174 5.918 5.952 22,938 -0.18(-2.97%)
Dec 27, 2023 6.164 6.251 6.134 6.134 7,534 -0.11(-1.73%)
Dec 26, 2023 6.262 6.336 6.114 6.242 13,682 +0.02(+0.31%)
Dec 22, 2023 6.085 6.297 6.085 6.223 33,193 +0.06(+0.96%)
Dec 21, 2023 6.174 6.454 6.134 6.164 9,403 -0.20(-3.10%)
Dec 20, 2023 6.449 6.479 6.292 6.361 18,002 -0.04(-0.62%)
Dec 19, 2023 6.410 6.410 6.085 6.400 32,484 +0.10(+1.56%)
Dec 18, 2023 6.203 6.400 6.154 6.302 44,881 +0.22(+3.56%)
Dec 15, 2023 5.918 6.178 5.890 6.085 35,539 +0.25(+4.22%)
Dec 14, 2023 5.809 5.913 5.809 5.839 14,175 +0.09(+1.54%)
Dec 13, 2023 5.524 5.847 5.524 5.750 13,215 +0.24(+4.29%)
Dec 12, 2023 5.780 5.780 5.514 5.514 9,341 -0.29(-5.03%)
Dec 11, 2023 5.809 5.873 5.642 5.806 19,473 -0.10(-1.73%)
Dec 08, 2023 5.790 5.908 5.712 5.908 17,490 +0.06(+1.10%)
Dec 07, 2023 5.799 5.888 5.799 5.844 24,038 +0.04(+0.76%)
Dec 06, 2023 5.809 5.878 5.781 5.799 7,514 +0.01(+0.17%)
Dec 05, 2023 5.918 5.957 5.790 5.790 8,444 -0.07(-1.18%)
Dec 04, 2023 5.908 6.016 5.820 5.858 32,198 +0.00(+0.00%)
Dec 01, 2023 5.780 5.898 5.711 5.858 9,188 +0.15(+2.59%)
Nov 30, 2023 5.691 5.908 5.691 5.711 9,234 -0.04(-0.68%)
Nov 29, 2023 5.858 5.908 5.711 5.750 17,594 -0.03(-0.47%)
Nov 28, 2023 5.809 5.819 5.770 5.777 4,936 +0.01(+0.13%)
Nov 27, 2023 5.809 5.824 5.730 5.770 7,956 -0.04(-0.68%)
Nov 24, 2023 5.760 5.824 5.711 5.809 2,165 +0.04(+0.68%)
Nov 22, 2023 5.790 5.849 5.760 5.770 3,287 -0.04(-0.68%)
Nov 21, 2023 5.888 5.888 5.701 5.809 12,374 -0.05(-0.84%)
Nov 20, 2023 5.770 5.994 5.770 5.858 8,913 -0.09(-1.49%)
Nov 17, 2023 5.996 6.036 5.760 5.947 9,516 +0.07(+1.17%)
Nov 16, 2023 5.957 6.024 5.847 5.878 9,659 -0.09(-1.49%)
Nov 15, 2023 6.016 6.144 5.957 5.967 11,499 -0.07(-1.14%)
Nov 14, 2023 5.927 6.221 5.927 6.036 27,378 -0.10(-1.59%)
Nov 13, 2023 6.356 6.356 6.019 6.133 9,036 -0.06(-0.95%)
Nov 10, 2023 6.211 6.230 5.932 6.192 19,527 +0.11(+1.74%)
Nov 09, 2023 6.125 6.250 6.057 6.086 4,688 -0.04(-0.63%)
Nov 08, 2023 6.183 6.192 6.120 6.125 5,438 -0.03(-0.47%)
Nov 07, 2023 6.134 6.222 6.086 6.153 6,121 +0.07(+1.11%)
Nov 06, 2023 6.211 6.230 5.932 6.086 20,305 -0.10(-1.56%)
Nov 03, 2023 5.980 6.259 5.980 6.182 11,073 +0.12(+1.90%)
Nov 02, 2023 6.067 6.067 5.864 6.067 17,184 +0.24(+4.13%)
Nov 01, 2023 6.134 6.134 5.624 5.826 8,666 -0.13(-2.10%)
Oct 31, 2023 6.144 6.259 5.613 5.951 19,333 +0.26(+4.59%)
Oct 30, 2023 5.720 6.146 5.438 5.690 22,399 +0.14(+2.58%)
Oct 27, 2023 6.009 6.019 5.508 5.547 18,623 -0.31(-5.26%)
Oct 26, 2023 5.585 6.259 5.585 5.855 29,395 +0.16(+2.88%)
Oct 25, 2023 5.797 5.845 5.431 5.691 18,592 -0.02(-0.42%)
Oct 24, 2023 5.759 5.940 5.691 5.715 9,718 -0.01(-0.25%)
Oct 23, 2023 6.192 6.211 5.730 5.730 47,507 -0.50(-8.04%)
Oct 20, 2023 6.307 6.529 6.057 6.230 13,732 -0.12(-1.82%)
Oct 19, 2023 6.481 6.625 6.307 6.346 31,161 -0.11(-1.64%)
Oct 18, 2023 6.548 6.741 6.452 6.452 18,268 -0.02(-0.30%)
Oct 17, 2023 6.548 6.750 6.452 6.471 16,250 -0.07(-1.03%)
Oct 16, 2023 6.519 6.625 6.433 6.539 8,174 -0.10(-1.45%)
Oct 13, 2023 6.394 6.635 6.259 6.635 26,876 +0.34(+5.43%)
Oct 12, 2023 6.356 6.356 6.259 6.293 14,790 +0.02(+0.38%)
Oct 11, 2023 6.356 6.394 6.119 6.269 15,158 -0.01(-0.23%)
Oct 10, 2023 6.057 6.471 6.057 6.283 3,684 +0.15(+2.43%)
Oct 09, 2023 6.221 6.385 6.062 6.134 14,647 -0.10(-1.55%)
Oct 06, 2023 6.240 6.490 6.221 6.230 14,256 -0.09(-1.37%)
Oct 05, 2023 6.327 6.558 6.163 6.317 33,358 +0.02(+0.31%)
Oct 04, 2023 6.442 6.442 6.028 6.298 10,539 +0.06(+0.93%)
Oct 03, 2023 6.173 6.452 6.047 6.240 9,374 -0.07(-1.07%)
Oct 02, 2023 6.317 6.442 6.200 6.307 12,700 -0.01(-0.18%)
Sep 29, 2023 6.317 6.452 6.317 6.319 4,113 +0.00(+0.02%)
Sep 28, 2023 6.346 6.433 6.317 6.317 6,581 -0.09(-1.35%)
Sep 27, 2023 6.442 6.524 6.385 6.404 15,269 -0.05(-0.75%)
Sep 26, 2023 6.654 6.885 6.365 6.452 31,407 -0.31(-4.56%)
Sep 25, 2023 6.847 6.847 6.702 6.760 9,804 -0.10(-1.40%)
Sep 22, 2023 6.856 6.972 6.847 6.856 8,505 -0.13(-1.79%)
Sep 21, 2023 6.982 7.126 6.972 6.982 13,296 -0.06(-0.82%)
Sep 20, 2023 6.827 7.126 6.827 7.039 13,219 +0.25(+3.69%)
Sep 19, 2023 6.818 6.830 6.654 6.789 4,590 -0.07(-0.98%)
Sep 18, 2023 6.664 6.856 6.587 6.856 12,238 +0.27(+4.09%)
Sep 15, 2023 6.375 6.596 6.374 6.587 6,065 +0.12(+1.79%)
Sep 14, 2023 6.433 6.587 6.433 6.471 8,255 +0.14(+2.28%)
Sep 13, 2023 6.587 6.587 6.327 6.327 2,884 -0.05(-0.76%)
Sep 12, 2023 6.500 6.588 6.319 6.375 7,501 -0.08(-1.19%)
Sep 11, 2023 6.611 6.654 6.413 6.452 7,668 +0.03(+0.45%)
Sep 08, 2023 6.596 6.688 6.423 6.423 12,406 -0.13(-2.06%)
Sep 07, 2023 6.577 6.741 6.442 6.558 10,525 +0.08(+1.19%)
Sep 06, 2023 6.750 6.924 6.462 6.481 23,299 -0.42(-6.14%)
Sep 05, 2023 6.953 7.049 6.779 6.905 9,865 -0.05(-0.69%)
Sep 01, 2023 7.010 7.087 6.933 6.953 7,398 +0.07(+0.98%)
Aug 31, 2023 6.924 7.155 6.775 6.885 9,858 -0.15(-2.19%)
Aug 30, 2023 6.905 7.116 6.897 7.039 6,775 +0.20(+2.91%)
Aug 29, 2023 6.866 6.864 6.770 6.840 2,630 -0.09(-1.34%)
Aug 28, 2023 6.779 6.981 6.779 6.933 6,236 +0.05(+0.70%)
Aug 25, 2023 6.866 6.885 6.799 6.885 3,911 +0.02(+0.28%)
Aug 24, 2023 6.924 6.924 6.741 6.866 7,157 +0.03(+0.42%)
Aug 23, 2023 6.856 6.972 6.774 6.837 11,086 -0.01(-0.15%)
Aug 22, 2023 6.818 7.044 6.779 6.848 13,195 -0.04(-0.55%)
Aug 21, 2023 6.789 6.909 6.741 6.885 10,666 +0.05(+0.70%)
Aug 18, 2023 6.885 6.885 6.736 6.837 9,421 -0.06(-0.84%)
Aug 17, 2023 7.080 7.080 6.789 6.895 13,941 -0.23(-3.29%)
Aug 16, 2023 7.193 7.213 7.087 7.130 2,373 -0.03(-0.35%)
Aug 15, 2023 7.222 7.222 7.093 7.155 8,922 -0.12(-1.59%)
Aug 14, 2023 7.425 7.645 7.245 7.270 17,234 -0.19(-2.58%)
Aug 11, 2023 7.463 7.540 7.331 7.463 24,725 +0.11(+1.54%)
Aug 10, 2023 7.172 7.425 7.172 7.350 18,803 +0.05(+0.65%)
Aug 09, 2023 7.028 7.472 6.933 7.302 36,049 +0.07(+0.92%)
Aug 08, 2023 7.056 7.372 6.933 7.236 22,790 -0.06(-0.78%)
Aug 07, 2023 7.094 7.406 6.952 7.293 74,181 +0.35(+5.04%)
Aug 04, 2023 6.820 7.054 6.810 6.943 27,522 -0.09(-1.21%)
Aug 03, 2023 6.763 7.094 6.763 7.028 12,451 +0.14(+2.06%)
Aug 02, 2023 6.839 6.990 6.650 6.886 22,239 -0.05(-0.75%)
Aug 01, 2023 7.000 7.047 6.843 6.938 15,269 +0.02(+0.34%)
Jul 31, 2023 7.066 7.066 6.546 6.914 19,385 +0.07(+1.04%)
Jul 28, 2023 6.612 7.037 6.612 6.843 22,677 +0.27(+4.10%)
Jul 27, 2023 6.820 7.160 6.437 6.574 69,137 -0.31(-4.53%)
Jul 26, 2023 6.640 6.999 6.583 6.886 69,976 +0.41(+6.28%)
Jul 25, 2023 6.621 6.621 6.441 6.479 7,605 -0.07(-1.01%)
Jul 24, 2023 6.517 6.621 6.441 6.545 17,352 +0.11(+1.76%)
Jul 21, 2023 6.607 6.687 6.356 6.432 16,288 -0.14(-2.16%)
Jul 20, 2023 6.744 6.744 6.527 6.574 8,385 -0.18(-2.66%)
Jul 19, 2023 6.527 6.758 6.385 6.754 14,373 +0.21(+3.18%)
Jul 18, 2023 6.319 6.593 6.290 6.546 20,120 +0.16(+2.52%)
Jul 17, 2023 6.404 6.482 6.332 6.385 5,539 +0.03(+0.45%)
Jul 14, 2023 6.489 6.570 6.337 6.356 25,645 -0.05(-0.74%)
Jul 13, 2023 6.517 6.612 6.337 6.404 17,274 -0.05(-0.81%)
Jul 12, 2023 6.503 6.612 6.290 6.456 15,689 +0.02(+0.29%)
Jul 11, 2023 6.441 6.602 6.300 6.437 18,706 +0.11(+1.72%)
Jul 10, 2023 6.432 6.593 6.271 6.328 6,850 -0.10(-1.62%)
Jul 07, 2023 6.196 6.602 6.196 6.432 7,233 +0.20(+3.29%)
Jul 06, 2023 6.290 6.309 6.101 6.227 13,838 +0.00(+0.05%)
Jul 05, 2023 6.470 6.470 6.205 6.224 15,641 -0.14(-2.23%)
Jul 03, 2023 6.517 6.517 6.356 6.366 6,485 -0.14(-2.18%)
Jun 30, 2023 6.744 6.744 6.319 6.508 13,257 +0.00(+0.00%)
Jun 29, 2023 6.546 6.546 6.385 6.508 8,833 +0.02(+0.29%)
Jun 28, 2023 6.394 6.612 6.394 6.489 5,039 +0.05(+0.73%)
Jun 27, 2023 6.697 6.716 6.394 6.441 11,365 -0.26(-3.94%)
Jun 26, 2023 6.829 6.829 6.337 6.705 20,627 -0.11(-1.68%)
Jun 23, 2023 7.066 7.075 6.791 6.820 15,974 -0.34(-4.76%)
Jun 22, 2023 7.198 7.217 7.047 7.160 19,016 -0.07(-0.98%)
Jun 21, 2023 6.952 7.236 6.867 7.231 19,346 +0.17(+2.34%)
Jun 20, 2023 7.028 7.094 6.782 7.066 28,053 +0.03(+0.40%)
Jun 16, 2023 6.593 7.037 6.328 7.037 82,312 +0.37(+5.53%)
Jun 15, 2023 6.205 6.678 5.978 6.668 251,767 +1.59(+31.28%)
May 08, 2023 5.070 5.162 4.996 5.079 35,230 +0.10(+2.04%)
May 05, 2023 5.181 5.181 4.950 4.978 16,336 -0.14(-2.70%)
May 04, 2023 5.227 5.227 5.116 5.116 10,225 -0.01(-0.18%)
May 03, 2023 5.070 5.255 4.987 5.125 16,166 +0.04(+0.83%)
May 02, 2023 5.089 5.116 4.987 5.083 32,104 +0.05(+0.99%)
May 01, 2023 5.070 5.070 4.987 5.033 17,483 -0.04(-0.73%)
Apr 28, 2023 5.052 5.070 4.941 5.070 26,990 +0.02(+0.37%)
Apr 27, 2023 5.061 5.070 4.941 5.052 11,970 +0.10(+2.05%)
Apr 26, 2023 4.978 5.070 4.900 4.950 20,583 -0.13(-2.54%)
Apr 25, 2023 5.310 5.411 4.877 5.079 22,797 -0.23(-4.34%)
Apr 24, 2023 5.568 5.672 5.310 5.310 20,431 -0.33(-5.81%)
Apr 21, 2023 5.605 5.761 5.605 5.637 15,473 +0.04(+0.74%)
Apr 20, 2023 5.762 5.762 5.531 5.596 12,945 -0.23(-3.96%)
Apr 19, 2023 5.992 5.992 5.817 5.826 9,701 -0.12(-2.02%)
Apr 18, 2023 6.176 6.176 5.900 5.946 9,938 -0.13(-2.20%)
Apr 17, 2023 5.983 6.080 5.725 6.080 9,234 +0.12(+2.09%)
Apr 14, 2023 6.121 6.195 5.918 5.955 7,296 -0.15(-2.52%)
Apr 13, 2023 6.348 6.348 5.992 6.109 28,775 -0.13(-2.16%)
Apr 12, 2023 6.272 6.471 6.204 6.244 11,869 -0.07(-1.12%)
Apr 11, 2023 6.388 6.407 6.269 6.315 11,347 -0.03(-0.44%)
Apr 10, 2023 6.158 6.388 6.158 6.342 9,414 +0.02(+0.29%)
Apr 06, 2023 6.278 6.356 6.269 6.324 4,154 +0.06(+0.88%)
Apr 05, 2023 6.398 6.398 6.223 6.269 7,624 -0.13(-1.98%)
Apr 04, 2023 6.361 6.592 6.361 6.395 5,008 +0.02(+0.25%)
Apr 03, 2023 6.554 6.554 6.361 6.379 9,459 -0.12(-1.84%)
Mar 31, 2023 6.591 6.591 6.494 6.499 3,721 -0.05(-0.70%)
Mar 30, 2023 6.453 6.623 6.453 6.545 3,136 +0.10(+1.57%)
Mar 29, 2023 6.379 6.683 6.361 6.444 5,116 +0.06(+1.01%)
Mar 28, 2023 6.582 6.642 6.370 6.379 7,585 -0.17(-2.54%)
Mar 27, 2023 6.665 6.803 6.453 6.545 8,337 -0.14(-2.07%)
Mar 24, 2023 6.812 6.905 6.637 6.683 10,155 +0.04(+0.55%)
Mar 23, 2023 6.600 6.911 6.600 6.647 3,473 -0.01(-0.14%)
Mar 22, 2023 6.702 7.043 6.613 6.656 15,579 -0.08(-1.23%)
Mar 21, 2023 6.739 7.034 6.665 6.739 4,399 -0.09(-1.35%)
Mar 20, 2023 6.849 6.978 6.725 6.831 4,428 +0.02(+0.27%)
Mar 17, 2023 6.905 7.015 6.739 6.812 8,153 -0.09(-1.34%)
Mar 16, 2023 6.684 6.914 6.684 6.905 9,901 -0.08(-1.19%)
Mar 15, 2023 6.757 7.135 6.757 6.988 11,416 +0.07(+1.07%)
Mar 14, 2023 7.172 7.172 6.859 6.914 9,626 +0.02(+0.27%)
Mar 13, 2023 6.914 7.227 6.858 6.895 15,447 -0.33(-4.59%)
Mar 10, 2023 6.923 7.246 6.914 7.227 11,070 +0.23(+3.29%)
Mar 09, 2023 7.260 7.260 6.942 6.997 10,627 -0.20(-2.82%)
Mar 08, 2023 7.126 7.237 7.029 7.200 9,486 +0.18(+2.49%)
Mar 07, 2023 7.163 7.163 6.988 7.025 10,062 -0.16(-2.18%)
Mar 06, 2023 6.932 7.283 6.702 7.181 21,390 +0.02(+0.32%)
Mar 03, 2023 7.172 7.237 6.926 7.158 48,600 +0.50(+7.55%)
Mar 02, 2023 6.947 6.949 6.619 6.656 9,675 -0.14(-2.04%)
Mar 01, 2023 6.794 6.909 6.776 6.794 6,475 +0.07(+1.03%)
Feb 28, 2023 6.776 6.895 6.554 6.725 21,061 -0.30(-4.33%)
Feb 27, 2023 6.785 7.117 6.665 7.029 16,057 +0.24(+3.60%)
Feb 24, 2023 6.711 6.996 6.711 6.785 4,128 -0.06(-0.81%)
Feb 23, 2023 7.237 7.246 6.301 6.840 15,220 -0.18(-2.50%)
Feb 22, 2023 7.144 7.144 6.980 7.015 13,369 -0.08(-1.17%)
Feb 21, 2023 7.071 7.155 7.015 7.098 3,998 -0.03(-0.39%)
Feb 17, 2023 7.015 7.190 7.015 7.126 8,186 -0.02(-0.26%)
Feb 16, 2023 7.052 7.144 7.024 7.144 7,453 +0.18(+2.65%)
Feb 15, 2023 6.886 7.200 6.886 6.960 10,381 +0.09(+1.34%)
Feb 14, 2023 6.803 7.273 6.788 6.868 30,931 -0.29(-3.99%)
Feb 13, 2023 7.145 7.163 6.900 7.154 30,378 +0.09(+1.28%)
Feb 10, 2023 6.674 7.172 6.556 7.063 50,144 +0.53(+8.03%)
Feb 09, 2023 6.791 6.791 6.384 6.538 20,132 -0.29(-4.24%)
Feb 08, 2023 6.891 7.018 6.800 6.828 15,755 -0.05(-0.72%)
Feb 07, 2023 6.782 6.877 6.656 6.877 11,728 +0.10(+1.54%)
Feb 06, 2023 6.800 6.800 6.502 6.773 12,027 +0.34(+5.35%)
Feb 03, 2023 6.306 6.540 6.306 6.429 5,879 -0.01(-0.12%)
Feb 02, 2023 6.293 6.565 5.976 6.437 28,579 +0.14(+2.28%)
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.