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 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2019 3.157 3.246 3.108 3.108 3,416 -0.02(-0.54%)
Jul 30, 2019 3.157 3.247 3.034 3.125 4,215 +0.09(+2.99%)
Jul 29, 2019 3.116 3.234 3.034 3.034 3,493 -0.17(-5.37%)
Jul 26, 2019 3.091 3.206 3.034 3.206 6,829 +0.01(+0.26%)
Jul 25, 2019 3.198 3.264 2.878 3.198 5,866 -0.06(-1.79%)
Jul 24, 2019 3.067 3.256 3.067 3.256 5,034 +0.12(+3.74%)
Jul 23, 2019 3.255 3.255 2.936 3.139 4,220 -0.06(-1.84%)
Jul 22, 2019 3.214 3.264 3.157 3.198 3,321 +0.00(+0.00%)
Jul 19, 2019 3.224 3.224 3.198 3.198 4,146 -0.00(-0.00%)
Jul 18, 2019 3.239 3.272 3.198 3.198 4,607 -0.04(-1.27%)
Jul 17, 2019 3.264 3.264 3.239 3.239 2,045 -0.05(-1.49%)
Jul 16, 2019 3.198 3.288 3.198 3.288 6,658 +0.02(+0.55%)
Jul 15, 2019 3.387 3.387 3.198 3.270 8,714 +0.07(+2.26%)
Jul 12, 2019 3.280 3.313 2.968 3.198 19,023 -0.04(-1.30%)
Jul 11, 2019 3.272 3.280 3.222 3.240 8,004 +0.03(+1.05%)
Jul 10, 2019 3.075 3.272 3.067 3.206 19,206 -0.02(-0.76%)
Jul 09, 2019 3.198 3.362 3.132 3.231 38,345 -0.02(-0.51%)
Jul 08, 2019 3.604 3.681 3.231 3.247 28,466 -0.11(-3.21%)
Jul 05, 2019 3.600 3.600 3.355 3.355 4,268 +0.01(+0.28%)
Jul 03, 2019 3.346 3.346 3.288 3.346 2,560 -0.01(-0.43%)
Jul 02, 2019 3.403 3.403 3.280 3.360 4,237 -0.00(-0.06%)
Jul 01, 2019 3.354 3.541 3.354 3.362 5,084 -0.01(-0.24%)
Jun 28, 2019 3.469 3.567 3.329 3.370 3,170 -0.16(-4.42%)
Jun 27, 2019 3.526 3.608 3.206 3.526 7,527 +0.00(+0.00%)
Jun 26, 2019 3.534 3.664 3.452 3.526 27,032 +0.16(+4.86%)
Jun 25, 2019 3.463 3.485 3.363 3.363 3,658 -0.10(-2.92%)
Jun 24, 2019 3.370 3.464 3.370 3.464 1,668 -0.06(-1.77%)
Jun 21, 2019 3.534 3.534 3.526 3.526 4,755 -0.10(-2.69%)
Jun 20, 2019 3.616 3.623 3.616 3.623 597 -0.00(-0.03%)
Jun 19, 2019 3.518 3.690 3.518 3.624 3,060 +0.00(+0.00%)
Jun 18, 2019 3.838 3.903 3.485 3.624 12,227 -0.05(-1.43%)
Jun 17, 2019 3.477 3.936 3.386 3.677 17,862 +0.27(+8.05%)
Jun 14, 2019 3.313 3.411 3.280 3.403 15,487 +0.04(+1.16%)
Jun 13, 2019 3.329 3.444 3.288 3.364 9,547 +0.09(+2.82%)
Jun 12, 2019 3.280 3.583 3.255 3.272 14,409 +0.02(+0.76%)
Jun 11, 2019 3.280 3.280 3.198 3.247 8,181 -0.11(-3.41%)
Jun 10, 2019 3.411 3.411 3.198 3.362 6,597 +0.02(+0.74%)
Jun 07, 2019 3.510 3.542 3.165 3.337 9,146 -0.08(-2.34%)
Jun 06, 2019 3.485 3.485 3.280 3.418 7,520 -0.02(-0.53%)
Jun 05, 2019 3.469 3.622 3.288 3.436 15,158 -0.12(-3.40%)
Jun 04, 2019 3.608 3.620 3.290 3.557 3,823 +0.02(+0.57%)
Jun 03, 2019 3.608 3.608 3.354 3.537 4,127 -0.16(-4.37%)
May 31, 2019 3.772 3.772 3.608 3.698 3,170 -0.18(-4.65%)
May 30, 2019 3.895 3.895 3.838 3.879 2,156 -0.02(-0.42%)
May 29, 2019 3.854 3.929 3.854 3.895 2,102 +0.07(+1.71%)
May 28, 2019 3.895 3.936 3.821 3.830 6,277 +0.06(+1.52%)
May 24, 2019 3.461 3.909 3.255 3.772 17,682 -0.02(-0.50%)
May 23, 2019 3.784 3.850 3.772 3.791 3,046 +0.16(+4.28%)
May 22, 2019 3.918 3.918 3.635 3.635 2,512 -0.30(-7.64%)
May 21, 2019 3.862 4.067 3.830 3.936 17,492 +0.14(+3.56%)
May 20, 2019 3.789 3.821 3.698 3.801 3,312 +0.03(+0.76%)
May 17, 2019 3.772 3.854 3.690 3.772 2,804 +0.01(+0.31%)
May 16, 2019 3.772 3.862 3.690 3.761 3,246 -0.05(-1.37%)
May 15, 2019 3.936 3.936 3.608 3.813 8,896 +0.11(+2.88%)
May 14, 2019 3.690 3.830 3.678 3.707 15,330 +0.02(+0.44%)
May 13, 2019 3.690 3.871 3.526 3.690 13,530 -0.19(-4.82%)
May 10, 2019 3.649 4.239 3.649 3.877 15,609 +0.11(+3.04%)
May 09, 2019 3.895 3.980 3.731 3.762 7,670 -0.06(-1.54%)
May 08, 2019 3.871 4.244 3.510 3.821 98,171 -0.06(-1.48%)
May 07, 2019 4.100 4.100 3.789 3.879 21,595 -0.09(-2.17%)
May 06, 2019 4.231 4.240 3.965 3.965 4,179 -0.10(-2.52%)
May 03, 2019 4.223 4.223 4.067 4.067 6,707 -0.11(-2.75%)
May 02, 2019 4.067 4.182 4.067 4.182 4,115 +0.16(+4.08%)
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.