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 (%)
Nov 30, 2018 4.500 4.588 4.420 4.436 7,840 +0.03(+0.73%)
Nov 29, 2018 4.492 4.717 4.130 4.404 58,950 -0.10(-2.32%)
Nov 28, 2018 4.781 4.926 4.275 4.508 37,859 -0.27(-5.71%)
Nov 27, 2018 4.829 4.981 4.781 4.781 2,534 -0.21(-4.19%)
Nov 26, 2018 5.006 5.006 4.838 4.990 16,576 -0.10(-1.90%)
Nov 23, 2018 5.071 5.087 4.910 5.087 1,120 +0.06(+1.28%)
Nov 21, 2018 5.022 5.022 5.022 0 +0.03(+0.64%)
Nov 20, 2018 5.022 5.094 4.902 4.990 12,056 -0.18(-3.42%)
Nov 19, 2018 4.983 5.167 4.982 5.167 5,377 +0.02(+0.47%)
Nov 16, 2018 5.191 5.191 5.046 5.143 7,964 +0.10(+1.91%)
Nov 15, 2018 5.239 5.253 4.958 5.046 23,710 -0.19(-3.68%)
Nov 14, 2018 5.143 5.239 4.982 5.239 13,588 +0.10(+1.87%)
Nov 13, 2018 5.262 5.262 5.103 5.143 18,168 -0.08(-1.54%)
Nov 12, 2018 5.304 5.504 5.087 5.223 17,841 -0.30(-5.39%)
Nov 09, 2018 5.545 5.545 5.062 5.521 25,635 -0.02(-0.28%)
Nov 08, 2018 5.363 5.571 5.363 5.536 14,313 +0.26(+5.02%)
Nov 07, 2018 5.287 5.423 5.271 5.271 11,939 +0.10(+1.86%)
Nov 06, 2018 5.062 5.223 4.982 5.175 13,603 +0.11(+2.22%)
Nov 05, 2018 5.088 5.208 5.062 5.062 5,919 -0.23(-4.26%)
Nov 02, 2018 5.255 5.408 4.934 5.287 10,204 +0.03(+0.61%)
Nov 01, 2018 5.111 5.255 5.004 5.255 3,535 +0.18(+3.65%)
Oct 31, 2018 5.143 5.271 4.781 5.071 35,907 -0.23(-4.25%)
Oct 30, 2018 4.902 5.296 4.821 5.296 16,303 +0.36(+7.24%)
Oct 29, 2018 4.942 4.942 4.844 4.938 5,120 -0.00(-0.08%)
Oct 26, 2018 4.821 4.942 4.821 4.942 9,582 +0.12(+2.50%)
Oct 25, 2018 5.207 5.289 4.733 4.821 28,154 -0.24(-4.76%)
Oct 24, 2018 5.344 5.344 4.982 5.062 12,464 -0.37(-6.89%)
Oct 23, 2018 5.223 5.496 5.223 5.437 3,641 +0.21(+3.94%)
Oct 22, 2018 5.247 5.313 5.223 5.231 9,543 -0.13(-2.40%)
Oct 19, 2018 5.448 5.472 5.207 5.360 3,857 -0.07(-1.33%)
Oct 18, 2018 5.705 5.734 5.432 5.432 3,413 -0.27(-4.72%)
Oct 17, 2018 5.713 5.778 5.152 5.701 26,104 +0.08(+1.36%)
Oct 16, 2018 5.570 5.822 5.333 5.625 45,016 +0.09(+1.71%)
Oct 15, 2018 5.341 5.672 5.341 5.530 36,643 -0.24(-4.24%)
Oct 12, 2018 5.372 5.791 5.372 5.775 23,037 +0.14(+2.46%)
Oct 11, 2018 6.028 6.028 4.946 5.636 19,960 +0.41(+7.77%)
Oct 10, 2018 5.372 6.123 4.543 5.230 67,232 -0.10(-1.93%)
Oct 09, 2018 6.281 6.810 5.214 5.333 151,123 -1.00(-15.84%)
Oct 08, 2018 6.992 6.992 6.154 6.336 69,211 -0.66(-9.38%)
Oct 05, 2018 6.739 6.992 6.656 6.992 17,594 +0.09(+1.37%)
Oct 04, 2018 6.976 6.976 6.715 6.897 6,361 -0.06(-0.80%)
Oct 03, 2018 6.952 6.952 6.952 316 +0.00(+0.00%)
Oct 02, 2018 6.636 7.030 6.636 6.952 4,507 -0.08(-1.12%)
Oct 01, 2018 6.636 7.031 6.636 7.031 3,689 +0.43(+6.59%)
Sep 28, 2018 6.715 6.794 6.597 6.597 16,075 -0.16(-2.34%)
Sep 27, 2018 6.598 6.755 6.534 6.755 4,618 +0.23(+3.51%)
Sep 26, 2018 6.731 6.865 6.204 6.526 15,055 -0.54(-7.61%)
Sep 25, 2018 6.620 7.063 6.399 7.063 16,274 +0.47(+7.19%)
Sep 24, 2018 6.723 7.014 6.123 6.589 13,279 -0.18(-2.68%)
Sep 21, 2018 6.913 6.968 6.320 6.771 9,493 -0.02(-0.23%)
Sep 20, 2018 6.952 7.032 6.786 6.786 3,841 -0.01(-0.12%)
Sep 19, 2018 6.984 7.071 6.794 6.794 4,379 +0.00(+0.07%)
Sep 18, 2018 6.873 7.171 6.789 6.789 997 +0.03(+0.51%)
Sep 17, 2018 6.968 7.107 6.518 6.755 9,217 -0.26(-3.72%)
Sep 14, 2018 7.102 7.300 7.015 7.015 3,544 +0.02(+0.34%)
Sep 13, 2018 7.268 7.647 6.992 6.992 12,175 -0.28(-3.80%)
Sep 12, 2018 7.063 7.505 6.897 7.268 41,684 +0.36(+5.14%)
Sep 11, 2018 6.802 7.071 6.790 6.913 16,345 +0.02(+0.23%)
Sep 10, 2018 6.636 6.913 6.636 6.897 9,750 +0.36(+5.43%)
Sep 07, 2018 6.755 6.936 6.541 6.541 6,835 -0.25(-3.72%)
Sep 06, 2018 6.439 6.794 6.343 6.794 6,366 +0.36(+5.52%)
Sep 05, 2018 6.763 6.984 5.933 6.439 6,547 -0.13(-1.93%)
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.