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 (%)
Nov 30, 2022 6.093 6.274 6.093 6.229 7,082 +0.09(+1.48%)
Nov 29, 2022 6.247 6.365 5.983 6.138 6,945 -0.10(-1.60%)
Nov 28, 2022 6.093 6.320 6.074 6.238 3,336 +0.00(+0.07%)
Nov 25, 2022 6.220 6.234 6.111 6.234 724 -0.07(-1.15%)
Nov 23, 2022 6.138 6.328 6.020 6.306 3,770 +0.28(+4.60%)
Nov 22, 2022 6.147 6.365 5.974 6.029 15,147 -0.01(-0.15%)
Nov 21, 2022 5.911 6.341 5.820 6.038 11,455 +0.19(+3.27%)
Nov 18, 2022 5.911 5.911 5.756 5.847 10,338 -0.12(-1.93%)
Nov 17, 2022 6.229 6.229 5.765 5.962 24,381 -0.18(-3.01%)
Nov 16, 2022 6.365 6.474 5.920 6.147 32,024 -0.13(-2.03%)
Nov 15, 2022 6.365 6.727 6.274 6.274 25,145 -0.24(-3.63%)
Nov 14, 2022 6.520 6.993 6.456 6.511 21,158 +0.00(+0.00%)
Nov 11, 2022 6.422 6.600 6.252 6.511 13,039 +0.19(+2.96%)
Nov 10, 2022 6.243 6.422 6.215 6.324 16,239 +0.08(+1.29%)
Nov 09, 2022 6.332 6.448 6.136 6.243 50,265 -0.08(-1.27%)
Nov 08, 2022 6.538 6.617 6.297 6.324 12,466 -0.12(-1.94%)
Nov 07, 2022 6.529 6.663 6.386 6.448 39,582 -0.42(-6.10%)
Nov 04, 2022 7.091 7.264 6.761 6.868 48,777 +0.17(+2.53%)
Nov 03, 2022 6.823 6.948 6.600 6.698 22,252 +0.00(+0.00%)
Nov 02, 2022 7.153 7.198 6.645 6.698 14,713 -0.50(-6.94%)
Nov 01, 2022 7.349 7.383 6.989 7.198 12,437 -0.21(-2.89%)
Oct 31, 2022 7.100 7.568 7.100 7.412 39,635 +0.26(+3.62%)
Oct 28, 2022 7.135 7.224 6.957 7.153 24,003 +0.02(+0.25%)
Oct 27, 2022 6.948 7.135 6.662 7.135 21,679 +0.36(+5.26%)
Oct 26, 2022 6.636 6.957 6.442 6.778 61,055 +0.66(+10.79%)
Oct 25, 2022 6.118 6.225 6.020 6.118 4,008 +0.06(+1.03%)
Oct 24, 2022 6.108 6.413 5.854 6.056 2,844 +0.01(+0.15%)
Oct 21, 2022 6.329 6.329 5.901 6.047 13,287 -0.22(-3.49%)
Oct 20, 2022 6.013 6.368 6.013 6.266 9,538 +0.06(+0.93%)
Oct 19, 2022 6.332 6.377 6.208 6.208 10,281 -0.14(-2.25%)
Oct 18, 2022 6.350 6.350 6.199 6.350 5,247 +0.07(+1.14%)
Oct 17, 2022 6.297 6.368 6.199 6.279 4,834 +0.11(+1.80%)
Oct 14, 2022 6.181 6.344 6.168 6.168 2,952 -0.02(-0.36%)
Oct 13, 2022 6.065 6.190 5.985 6.190 2,618 +0.16(+2.66%)
Oct 12, 2022 6.029 6.349 6.011 6.029 9,138 -0.25(-3.98%)
Oct 11, 2022 6.350 6.368 6.162 6.279 9,120 -0.21(-3.30%)
Oct 10, 2022 6.636 6.770 6.391 6.493 3,436 -0.20(-2.93%)
Oct 07, 2022 6.948 6.948 6.484 6.689 5,833 -0.27(-3.85%)
Oct 06, 2022 6.921 6.976 6.903 6.957 11,811 +0.12(+1.83%)
Oct 05, 2022 6.761 6.966 6.751 6.832 9,226 -0.03(-0.39%)
Oct 04, 2022 6.796 6.912 6.672 6.859 6,384 +0.17(+2.47%)
Oct 03, 2022 6.752 6.805 6.511 6.694 9,429 +0.08(+1.28%)
Sep 30, 2022 6.556 6.662 6.556 6.609 4,196 +0.10(+1.49%)
Sep 29, 2022 6.654 6.779 6.421 6.512 3,678 -0.22(-3.29%)
Sep 28, 2022 6.475 6.742 6.475 6.734 3,596 +0.18(+2.72%)
Sep 27, 2022 6.868 6.868 6.475 6.555 6,248 -0.31(-4.57%)
Sep 26, 2022 7.144 7.144 6.698 6.869 20,438 -0.25(-3.49%)
Sep 23, 2022 7.438 7.510 7.055 7.117 7,069 -0.51(-6.67%)
Sep 22, 2022 7.581 7.795 7.581 7.626 9,875 -0.04(-0.52%)
Sep 21, 2022 7.652 7.751 7.421 7.666 3,876 +0.08(+1.12%)
Sep 20, 2022 7.581 7.581 7.519 7.581 3,138 -0.01(-0.12%)
Sep 19, 2022 7.537 7.590 7.403 7.590 3,923 -0.07(-0.93%)
Sep 16, 2022 7.813 7.813 7.549 7.661 8,117 -0.15(-1.94%)
Sep 15, 2022 7.545 7.813 7.545 7.813 3,622 +0.21(+2.82%)
Sep 14, 2022 7.760 7.760 7.581 7.599 5,357 -0.08(-1.05%)
Sep 13, 2022 7.751 7.751 7.600 7.679 3,297 +0.01(+0.12%)
Sep 12, 2022 7.795 7.795 7.599 7.670 8,365 -0.08(-1.04%)
Sep 09, 2022 7.599 7.774 7.599 7.751 6,182 +0.25(+3.33%)
Sep 08, 2022 7.483 7.661 7.349 7.501 3,442 +0.09(+1.20%)
Sep 07, 2022 7.554 7.768 7.412 7.412 14,509 -0.24(-3.15%)
Sep 06, 2022 7.751 7.804 7.575 7.652 4,666 -0.15(-1.94%)
Sep 02, 2022 7.800 7.879 7.545 7.804 8,596 +0.18(+2.34%)
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.