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 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 30, 2021 9.292 9.473 9.034 9.324 13,368 -0.05(-0.52%)
Jul 29, 2021 9.477 9.590 9.276 9.372 20,190 -0.07(-0.77%)
Jul 28, 2021 9.372 9.445 9.206 9.445 14,561 +0.05(+0.51%)
Jul 27, 2021 9.195 9.397 8.913 9.397 26,923 +0.07(+0.78%)
Jul 26, 2021 9.461 9.566 9.034 9.324 27,406 -0.07(-0.77%)
Jul 23, 2021 8.969 9.397 8.880 9.397 20,280 +0.44(+4.86%)
Jul 22, 2021 9.251 9.251 8.743 8.961 25,532 -0.31(-3.39%)
Jul 21, 2021 9.171 9.413 9.155 9.276 10,604 +0.12(+1.32%)
Jul 20, 2021 8.800 9.276 8.784 9.155 20,181 +0.32(+3.65%)
Jul 19, 2021 8.792 8.880 8.550 8.832 33,039 -0.06(-0.64%)
Jul 16, 2021 9.026 9.163 8.767 8.888 41,128 -0.15(-1.61%)
Jul 15, 2021 9.009 9.384 8.816 9.034 35,064 -0.06(-0.62%)
Jul 14, 2021 9.953 9.961 9.086 9.090 66,987 -0.84(-8.45%)
Jul 13, 2021 10.22 10.29 9.792 9.929 35,471 -0.31(-2.99%)
Jul 12, 2021 10.19 10.25 9.889 10.24 29,165 +0.06(+0.63%)
Jul 09, 2021 10.30 10.30 10.08 10.17 24,824 -0.08(-0.79%)
Jul 08, 2021 9.985 10.30 9.679 10.25 34,449 +0.28(+2.83%)
Jul 07, 2021 10.86 10.95 9.961 9.969 63,794 -0.88(-8.10%)
Jul 06, 2021 10.89 11.00 10.73 10.85 55,916 -0.08(-0.74%)
Jul 02, 2021 11.44 11.53 10.93 10.93 55,466 -0.48(-4.17%)
Jul 01, 2021 11.78 11.85 11.15 11.40 72,704 -0.36(-3.08%)
Jun 30, 2021 11.78 11.87 11.61 11.77 54,740 -0.11(-0.95%)
Jun 29, 2021 12.41 12.48 11.70 11.88 96,869 -0.25(-2.06%)
Jun 28, 2021 11.98 12.90 11.24 12.13 353,736 +1.39(+12.91%)
Jun 25, 2021 10.93 10.93 10.57 10.74 46,716 -0.02(-0.15%)
Jun 24, 2021 10.74 10.95 10.52 10.76 66,953 +0.02(+0.15%)
Jun 23, 2021 10.49 10.77 10.41 10.74 57,524 +0.23(+2.23%)
Jun 22, 2021 10.61 10.61 10.40 10.51 80,369 -0.02(-0.15%)
Jun 21, 2021 10.00 10.68 9.855 10.53 66,563 +0.65(+6.53%)
Jun 18, 2021 10.04 10.04 9.789 9.880 25,010 -0.13(-1.29%)
Jun 17, 2021 9.840 10.07 9.689 10.01 42,605 +0.06(+0.65%)
Jun 16, 2021 9.816 10.10 9.671 9.945 96,575 +0.10(+1.07%)
Jun 15, 2021 10.40 10.41 9.735 9.840 86,919 -0.57(-5.50%)
Jun 14, 2021 10.16 10.41 10.11 10.41 60,843 +0.30(+2.95%)
Jun 11, 2021 9.921 10.16 9.799 10.11 84,319 +0.23(+2.33%)
Jun 10, 2021 9.913 9.913 9.518 9.885 87,126 -0.09(-0.93%)
Jun 09, 2021 9.558 9.977 9.485 9.977 114,540 +0.51(+5.37%)
Jun 08, 2021 9.356 9.526 9.284 9.469 39,076 +0.11(+1.21%)
Jun 07, 2021 9.179 9.356 9.074 9.356 68,958 +0.21(+2.29%)
Jun 04, 2021 9.058 9.147 8.703 9.147 43,268 +0.45(+5.19%)
Jun 03, 2021 8.622 8.945 8.498 8.695 25,348 -0.09(-1.01%)
Jun 02, 2021 8.485 8.792 8.485 8.784 23,954 +0.27(+3.22%)
Jun 01, 2021 8.187 8.663 8.106 8.509 66,203 +0.32(+3.94%)
May 28, 2021 8.824 8.921 7.985 8.187 144,485 -0.22(-2.59%)
May 27, 2021 8.727 8.751 8.211 8.404 39,393 -0.22(-2.53%)
May 26, 2021 8.130 8.663 8.074 8.622 49,838 +0.49(+6.05%)
May 25, 2021 8.187 8.554 8.066 8.130 56,415 -0.02(-0.30%)
May 24, 2021 8.380 8.711 8.114 8.154 17,829 -0.21(-2.51%)
May 21, 2021 8.203 8.469 8.138 8.364 22,157 +0.17(+2.07%)
May 20, 2021 8.195 8.267 8.038 8.195 14,059 -0.09(-1.07%)
May 19, 2021 8.324 8.421 7.953 8.283 37,039 -0.10(-1.25%)
May 18, 2021 7.808 8.388 7.719 8.388 77,296 +0.60(+7.77%)
May 17, 2021 7.574 7.783 7.380 7.783 21,078 +0.30(+3.99%)
May 14, 2021 7.590 7.654 7.299 7.485 29,724 +0.00(+0.00%)
May 13, 2021 7.412 7.525 7.299 7.485 46,307 +0.14(+1.92%)
May 12, 2021 7.566 7.613 7.203 7.344 23,888 -0.37(-4.76%)
May 11, 2021 7.783 7.856 7.630 7.711 31,438 -0.14(-1.75%)
May 10, 2021 7.582 7.864 7.566 7.848 66,750 +0.23(+3.02%)
May 07, 2021 7.654 7.654 7.477 7.618 16,121 -0.09(-1.20%)
May 06, 2021 7.735 7.735 7.541 7.711 27,647 -0.02(-0.21%)
May 05, 2021 7.848 7.856 7.646 7.727 18,188 -0.14(-1.74%)
May 04, 2021 7.969 7.969 7.598 7.864 35,463 -0.09(-1.12%)
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.