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

Fat Brands Inc (NQ: FAT )

7.360 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 6.053 6.223 6.053 6.116 19,095 -0.01(-0.12%)
Feb 27, 2018 6.040 6.338 6.040 6.124 5,965 +0.15(+2.43%)
Feb 26, 2018 6.147 6.483 5.940 5.979 11,790 -0.10(-1.64%)
Feb 23, 2018 6.177 6.177 5.887 6.078 10,613 -0.02(-0.25%)
Feb 22, 2018 6.216 6.536 6.078 6.093 43,365 -0.01(-0.13%)
Feb 21, 2018 6.231 6.231 6.001 6.101 11,021 -0.09(-1.45%)
Feb 20, 2018 6.154 6.231 6.154 6.191 5,659 +0.04(+0.72%)
Feb 16, 2018 6.147 6.147 6.147 0 +0.01(+0.12%)
Feb 15, 2018 6.873 6.873 6.116 6.139 27,813 -0.03(-0.50%)
Feb 14, 2018 6.223 6.678 6.170 6.170 995 -0.29(-4.48%)
Feb 13, 2018 6.116 6.498 6.116 6.459 12,989 +0.15(+2.41%)
Feb 12, 2018 6.422 6.686 6.307 6.307 5,909 +0.19(+3.13%)
Feb 09, 2018 6.651 6.881 6.116 6.116 55,487 -0.22(-3.50%)
Feb 08, 2018 6.498 6.766 6.327 6.338 19,380 +0.11(+1.72%)
Feb 07, 2018 6.216 6.338 5.871 6.231 11,535 -0.18(-2.86%)
Feb 06, 2018 6.376 6.552 6.346 6.414 12,161 -0.13(-1.99%)
Feb 05, 2018 6.116 7.644 6.116 6.544 16,780 +0.29(+4.65%)
Feb 02, 2018 6.131 6.254 6.116 6.254 10,863 +0.00(+0.00%)
Feb 01, 2018 6.200 6.560 6.193 6.254 8,376 +0.05(+0.74%)
Jan 31, 2018 6.193 6.453 6.116 6.208 27,829 -0.25(-3.91%)
Jan 30, 2018 6.330 6.460 6.124 6.460 18,594 +0.13(+2.05%)
Jan 29, 2018 6.646 6.735 6.323 6.330 20,157 -0.17(-2.59%)
Jan 26, 2018 6.513 6.552 6.422 6.498 12,338 -0.23(-3.41%)
Jan 25, 2018 6.575 6.728 6.498 6.728 9,990 +0.02(+0.34%)
Jan 24, 2018 6.533 6.711 6.533 6.705 4,712 +0.16(+2.45%)
Jan 23, 2018 6.500 6.840 6.500 6.544 10,139 -0.12(-1.86%)
Jan 22, 2018 6.690 6.723 6.659 6.669 3,971 -0.09(-1.33%)
Jan 19, 2018 6.919 6.919 6.586 6.758 11,128 -0.17(-2.41%)
Jan 18, 2018 6.804 7.034 6.789 6.925 10,188 +0.01(+0.20%)
Jan 17, 2018 7.171 7.192 6.766 6.911 34,383 -0.41(-5.54%)
Jan 16, 2018 7.416 7.485 7.110 7.316 24,391 -0.09(-1.24%)
Jan 12, 2018 7.408 7.408 7.408 0 -0.24(-3.10%)
Jan 11, 2018 7.500 7.783 6.949 7.645 64,517 +0.05(+0.62%)
Jan 10, 2018 7.569 7.598 7.569 7.598 6,541 -0.05(-0.71%)
Jan 09, 2018 7.454 8.025 7.454 7.653 24,331 +0.23(+3.09%)
Jan 08, 2018 7.339 8.754 7.339 7.423 112,762 +0.08(+1.15%)
Jan 05, 2018 8.027 8.027 7.186 7.339 28,663 -0.38(-4.95%)
Jan 04, 2018 7.057 8.180 7.031 7.722 60,993 +0.58(+8.14%)
Jan 03, 2018 7.064 7.401 6.965 7.141 33,375 +0.01(+0.11%)
Jan 02, 2018 6.804 7.469 6.794 7.133 19,932 +0.31(+4.60%)
Dec 29, 2017 6.820 6.820 6.820 0 -0.07(-1.00%)
Dec 28, 2017 6.690 6.965 6.315 6.888 64,781 +0.20(+2.97%)
Dec 27, 2017 6.185 6.835 5.787 6.690 121,443 +0.73(+12.18%)
Dec 26, 2017 6.338 6.338 5.963 5.963 26,649 -0.21(-3.47%)
Dec 22, 2017 6.078 6.185 5.795 6.177 68,653 +0.02(+0.37%)
Dec 21, 2017 5.749 6.162 5.749 6.154 72,444 +0.41(+7.05%)
Dec 20, 2017 6.093 6.342 5.749 5.749 40,264 -0.29(-4.81%)
Dec 19, 2017 6.338 6.338 6.040 6.040 47,724 -0.15(-2.47%)
Dec 18, 2017 6.116 6.797 6.021 6.193 68,898 +0.33(+5.61%)
Dec 15, 2017 6.651 6.738 5.864 5.864 88,689 -0.76(-11.43%)
Dec 14, 2017 6.835 6.881 6.592 6.621 19,664 -0.07(-1.03%)
Dec 13, 2017 6.682 6.919 6.514 6.690 44,480 -0.02(-0.34%)
Dec 12, 2017 6.804 6.942 6.690 6.712 38,526 +0.02(+0.23%)
Dec 11, 2017 6.942 6.949 6.690 6.697 88,450 -0.02(-0.23%)
Dec 08, 2017 6.682 6.933 6.659 6.712 26,309 -0.22(-3.20%)
Dec 07, 2017 6.942 6.942 6.638 6.934 12,946 +0.05(+0.78%)
Dec 06, 2017 7.141 7.148 6.537 6.881 51,598 -0.16(-2.28%)
Dec 05, 2017 7.202 7.263 7.041 7.041 5,406 -0.15(-2.13%)
Dec 04, 2017 7.263 7.102 7.194 22,488 +0.09(+1.29%)
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.