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

Fat Brands Inc (NQ: FAT )

5.520 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2018 5.265 5.297 5.228 5.228 3,207 -0.05(-1.00%)
May 30, 2018 5.265 5.394 5.265 5.281 11,942 +0.02(+0.29%)
May 29, 2018 5.531 5.531 5.265 5.265 17,217 +0.01(+0.21%)
May 25, 2018 5.254 5.254 5.254 0 -0.02(-0.32%)
May 24, 2018 5.292 5.415 5.271 5.271 956 -0.01(-0.10%)
May 23, 2018 5.318 5.318 5.198 5.276 8,803 -0.12(-2.16%)
May 22, 2018 5.268 5.462 5.268 5.393 11,703 +0.15(+2.87%)
May 21, 2018 5.187 5.253 5.187 5.242 3,134 -0.13(-2.41%)
May 18, 2018 5.182 5.371 5.046 5.371 3,768 +0.08(+1.43%)
May 17, 2018 5.281 5.303 5.192 5.296 6,359 +0.27(+5.43%)
May 16, 2018 5.250 5.493 5.015 5.023 34,319 -0.16(-3.07%)
May 15, 2018 4.915 5.296 4.900 5.182 28,266 +0.27(+5.56%)
May 14, 2018 4.781 5.081 4.781 4.909 31,351 +0.07(+1.41%)
May 11, 2018 4.659 4.907 4.659 4.841 7,495 +0.20(+4.41%)
May 10, 2018 5.000 5.052 4.621 4.637 35,841 -0.51(-9.87%)
May 09, 2018 4.637 5.166 4.614 5.144 22,640 +0.60(+13.17%)
May 08, 2018 4.227 4.924 4.205 4.546 54,834 +0.23(+5.45%)
May 07, 2018 4.243 4.311 4.205 4.311 20,024 +0.11(+2.52%)
May 04, 2018 4.398 4.432 4.205 4.205 7,861 -0.13(-2.97%)
May 03, 2018 4.296 4.432 4.235 4.334 6,861 +0.08(+2.00%)
May 02, 2018 4.334 4.334 4.243 4.249 7,769 -0.08(-1.96%)
May 01, 2018 4.394 4.432 4.318 4.334 9,520 -0.02(-0.52%)
Apr 30, 2018 4.447 4.478 4.356 4.356 9,152 +0.00(+0.00%)
Apr 27, 2018 4.515 4.515 4.356 4.356 15,501 -0.17(-3.68%)
Apr 26, 2018 4.235 4.523 4.235 4.523 7,736 +0.30(+6.99%)
Apr 25, 2018 4.470 4.470 4.197 4.227 18,307 -0.25(-5.58%)
Apr 24, 2018 4.894 4.894 4.387 4.478 14,656 -0.30(-6.34%)
Apr 23, 2018 4.735 4.781 4.735 4.781 1,665 -0.01(-0.16%)
Apr 20, 2018 4.788 4.871 4.707 4.788 4,453 +0.16(+3.44%)
Apr 19, 2018 4.734 4.734 4.629 4.629 1,121 -0.07(-1.46%)
Apr 18, 2018 4.812 4.849 4.622 4.698 8,371 +0.07(+1.53%)
Apr 17, 2018 4.629 4.690 4.621 4.627 5,851 -0.11(-2.29%)
Apr 16, 2018 4.561 4.903 4.561 4.735 5,497 +0.26(+5.75%)
Apr 13, 2018 4.508 4.508 4.243 4.478 25,741 -0.06(-1.37%)
Apr 12, 2018 4.750 4.750 4.432 4.540 25,850 -0.25(-5.19%)
Apr 11, 2018 4.773 5.074 4.432 4.788 41,515 +0.02(+0.32%)
Apr 10, 2018 4.879 4.960 4.773 4.773 4,721 -0.10(-2.02%)
Apr 09, 2018 4.924 4.924 4.871 4.871 3,280 -0.06(-1.23%)
Apr 06, 2018 5.129 5.137 4.849 4.932 6,656 -0.14(-2.69%)
Apr 05, 2018 5.046 5.212 5.046 5.068 3,558 +0.16(+3.24%)
Apr 04, 2018 4.788 5.326 4.788 4.909 9,390 +0.17(+3.51%)
Apr 03, 2018 4.909 5.390 4.743 4.743 5,319 -0.24(-4.86%)
Apr 02, 2018 5.114 5.152 4.712 4.985 19,669 -0.22(-4.27%)
Mar 29, 2018 5.208 5.208 5.208 0 +0.01(+0.20%)
Mar 28, 2018 5.387 5.432 5.190 5.197 10,051 -0.14(-2.56%)
Mar 27, 2018 5.132 5.348 4.954 5.334 8,018 +0.21(+4.03%)
Mar 26, 2018 5.200 5.200 5.127 5.127 1,919 +0.02(+0.48%)
Mar 23, 2018 5.103 5.103 5.051 5.103 1,188 -0.11(-2.14%)
Mar 22, 2018 5.206 5.214 4.976 5.214 14,330 +0.09(+1.74%)
Mar 21, 2018 5.083 5.125 4.954 5.125 14,021 +0.13(+2.69%)
Mar 20, 2018 5.007 5.088 4.991 4.991 13,613 -0.10(-1.90%)
Mar 19, 2018 5.140 5.140 4.992 5.088 2,545 -0.05(-1.02%)
Mar 16, 2018 5.151 5.151 5.004 5.140 15,937 +0.14(+2.83%)
Mar 15, 2018 5.080 5.080 4.998 4.998 11,024 -0.02(-0.33%)
Mar 14, 2018 5.099 5.099 4.994 5.015 4,863 -0.16(-3.14%)
Mar 13, 2018 5.207 5.207 4.998 5.177 8,963 +0.10(+1.91%)
Mar 12, 2018 5.110 5.162 5.010 5.080 21,840 -0.07(-1.45%)
Mar 09, 2018 5.065 5.207 5.049 5.155 10,595 -0.03(-0.57%)
Mar 08, 2018 5.214 5.214 5.073 5.185 14,287 +0.04(+0.87%)
Mar 07, 2018 5.468 5.526 5.028 5.140 62,244 -0.30(-5.48%)
Mar 06, 2018 5.751 5.757 5.326 5.438 43,653 -0.31(-5.44%)
Mar 05, 2018 5.833 6.093 5.356 5.751 68,815 -0.01(-0.26%)
Mar 02, 2018 5.885 5.983 5.632 5.766 37,225 -0.34(-5.61%)
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.