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

Fat Brands Inc (NQ: FAT )

5.490 +0.060 (+1.10%)
Streaming Delayed Price Updated: 1:08 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 (%)
Mar 29, 2019 4.227 4.235 4.067 4.099 27,909 +0.00(+0.02%)
Mar 28, 2019 4.235 4.235 4.055 4.098 19,934 -0.07(-1.65%)
Mar 27, 2019 4.144 4.331 4.123 4.167 31,435 -0.07(-1.60%)
Mar 26, 2019 4.482 4.629 4.226 4.235 7,773 -0.13(-3.06%)
Mar 25, 2019 4.251 4.396 4.243 4.368 4,299 -0.19(-4.12%)
Mar 22, 2019 4.259 4.556 4.219 4.556 5,632 -0.04(-0.84%)
Mar 21, 2019 4.714 4.786 4.530 4.594 7,396 +0.00(+0.00%)
Mar 20, 2019 4.275 4.666 4.275 4.594 14,339 +0.40(+9.43%)
Mar 19, 2019 4.145 4.216 4.145 4.198 2,091 +0.03(+0.66%)
Mar 18, 2019 4.267 4.275 4.143 4.171 4,802 -0.06(-1.34%)
Mar 15, 2019 4.155 4.266 4.123 4.227 4,380 -0.06(-1.29%)
Mar 14, 2019 4.436 4.490 4.275 4.283 6,603 -0.22(-4.86%)
Mar 13, 2019 4.075 4.522 4.075 4.502 28,739 +0.40(+9.85%)
Mar 12, 2019 4.219 4.383 4.098 4.098 5,946 -0.18(-4.31%)
Mar 11, 2019 4.259 4.315 4.115 4.283 8,016 +0.13(+3.08%)
Mar 08, 2019 4.163 4.219 4.043 4.155 17,271 -0.04(-0.95%)
Mar 07, 2019 4.430 4.430 4.195 4.195 2,450 -0.10(-2.42%)
Mar 06, 2019 4.418 4.634 3.851 4.299 17,299 -0.28(-6.11%)
Mar 05, 2019 4.754 4.795 4.403 4.578 5,917 -0.02(-0.52%)
Mar 04, 2019 4.914 4.914 4.594 4.602 11,267 -0.05(-1.03%)
Mar 01, 2019 4.794 4.818 4.634 4.650 17,647 -0.14(-2.84%)
Feb 28, 2019 4.730 4.794 4.658 4.786 6,090 +0.13(+2.90%)
Feb 27, 2019 4.649 4.711 4.649 4.651 570 +0.02(+0.36%)
Feb 26, 2019 4.770 4.770 4.634 4.634 632 -0.05(-1.02%)
Feb 25, 2019 4.634 4.770 4.634 4.682 4,724 +0.02(+0.51%)
Feb 22, 2019 4.738 4.738 4.594 4.658 3,254 -0.02(-0.34%)
Feb 21, 2019 4.626 4.674 4.594 4.674 2,446 +0.20(+4.46%)
Feb 20, 2019 4.772 4.772 4.474 4.474 996 -0.30(-6.36%)
Feb 19, 2019 4.794 4.794 4.666 4.778 2,598 +0.07(+1.53%)
Feb 15, 2019 4.794 4.794 4.610 4.706 11,264 +0.02(+0.51%)
Feb 14, 2019 4.698 4.698 4.598 4.682 4,600 -0.02(-0.33%)
Feb 13, 2019 4.541 4.698 4.512 4.698 2,369 +0.20(+4.35%)
Feb 12, 2019 4.526 4.557 4.479 4.502 12,226 +0.00(+0.00%)
Feb 11, 2019 4.267 4.533 4.267 4.502 17,700 +0.23(+5.50%)
Feb 08, 2019 4.251 4.345 4.048 4.267 9,068 -0.07(-1.50%)
Feb 07, 2019 4.244 4.376 4.220 4.332 6,126 -0.08(-1.89%)
Feb 06, 2019 4.612 4.737 4.173 4.416 31,051 -0.20(-4.41%)
Feb 05, 2019 4.706 4.706 4.541 4.619 20,298 -0.17(-3.59%)
Feb 04, 2019 4.696 4.815 4.611 4.792 7,979 +0.27(+6.06%)
Feb 01, 2019 4.142 5.066 4.142 4.518 85,572 +0.44(+10.75%)
Jan 31, 2019 4.056 4.150 3.915 4.079 11,029 +0.02(+0.58%)
Jan 30, 2019 4.197 4.228 4.056 4.056 11,006 -0.17(-4.07%)
Jan 29, 2019 4.285 4.285 4.228 4.228 8,363 -0.08(-1.82%)
Jan 28, 2019 4.314 4.314 4.306 4.306 1,874 +0.03(+0.73%)
Jan 25, 2019 4.314 4.322 4.228 4.275 3,703 +0.05(+1.11%)
Jan 24, 2019 4.345 4.345 4.228 4.228 2,123 -0.02(-0.37%)
Jan 23, 2019 4.439 4.439 4.244 4.244 8,189 -0.28(-6.23%)
Jan 22, 2019 4.502 4.526 4.439 4.526 2,135 +0.02(+0.52%)
Jan 18, 2019 4.314 4.565 4.228 4.502 13,282 +0.09(+2.13%)
Jan 17, 2019 4.375 4.643 4.371 4.408 5,895 +0.06(+1.44%)
Jan 16, 2019 4.543 4.543 4.345 4.345 2,429 -0.02(-0.47%)
Jan 15, 2019 4.580 4.584 4.267 4.366 4,877 -0.10(-2.17%)
Jan 14, 2019 4.510 4.541 4.459 4.463 3,093 +0.09(+2.15%)
Jan 11, 2019 4.212 4.502 4.212 4.369 9,195 +0.06(+1.45%)
Jan 10, 2019 4.244 4.480 4.218 4.306 9,791 +0.13(+3.03%)
Jan 09, 2019 4.073 4.267 4.064 4.180 8,877 +0.11(+2.66%)
Jan 08, 2019 4.126 4.212 3.954 4.071 16,954 +0.16(+4.00%)
Jan 07, 2019 3.954 4.338 3.915 3.915 18,387 -0.04(-0.99%)
Jan 04, 2019 3.876 3.970 3.837 3.954 2,809 +0.05(+1.20%)
Jan 03, 2019 3.844 3.930 3.797 3.907 2,771 -0.18(-4.41%)
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.