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

Fat Brands Inc (NQ: FAT )

5.311 -0.109 (-2.01%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 21, 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 (%)
Aug 30, 2019 3.036 3.179 2.920 3.148 3,504 +0.16(+5.21%)
Aug 29, 2019 2.996 3.036 2.884 2.992 7,440 -0.08(-2.73%)
Aug 28, 2019 3.004 3.076 2.900 3.076 4,744 +0.08(+2.67%)
Aug 27, 2019 2.980 3.196 2.892 2.996 22,317 +0.01(+0.30%)
Aug 26, 2019 3.095 3.095 2.987 2.987 4,380 -0.13(-4.14%)
Aug 23, 2019 3.124 3.124 3.116 3.116 1,001 +0.05(+1.70%)
Aug 22, 2019 3.108 3.116 3.064 3.064 1,851 -0.11(-3.41%)
Aug 21, 2019 2.932 3.172 2.932 3.172 5,713 +0.27(+9.37%)
Aug 20, 2019 3.060 3.060 2.900 2.900 2,251 -0.11(-3.68%)
Aug 19, 2019 2.980 3.051 2.876 3.011 12,017 +0.13(+4.66%)
Aug 16, 2019 3.132 3.132 2.877 2.877 28,410 -0.24(-7.67%)
Aug 15, 2019 2.996 3.194 2.981 3.116 11,484 +0.12(+4.00%)
Aug 14, 2019 3.038 3.038 2.996 2.996 12,420 +0.06(+2.18%)
Aug 13, 2019 3.036 3.036 2.932 2.932 14,658 -0.03(-1.08%)
Aug 12, 2019 2.985 3.076 2.956 2.964 10,416 -0.02(-0.54%)
Aug 09, 2019 3.028 3.028 2.980 2.980 2,127 +0.00(+0.00%)
Aug 08, 2019 3.084 3.092 2.956 2.980 2,503 -0.10(-3.12%)
Aug 07, 2019 3.127 3.127 2.971 3.076 1,346 +0.12(+4.05%)
Aug 06, 2019 3.100 3.147 2.956 2.956 4,493 -0.10(-3.14%)
Aug 05, 2019 3.036 3.156 2.876 3.052 9,998 +0.09(+2.96%)
Aug 02, 2019 3.012 3.108 2.956 2.964 8,135 -0.15(-4.87%)
Aug 01, 2019 3.172 3.422 3.004 3.116 26,053 +0.09(+2.90%)
Jul 31, 2019 3.076 3.163 3.028 3.028 3,506 -0.02(-0.54%)
Jul 30, 2019 3.076 3.164 2.956 3.045 4,326 +0.09(+2.99%)
Jul 29, 2019 3.036 3.151 2.956 2.956 3,585 -0.17(-5.37%)
Jul 26, 2019 3.012 3.124 2.956 3.124 7,008 +0.01(+0.26%)
Jul 25, 2019 3.116 3.180 2.805 3.116 6,021 -0.06(-1.79%)
Jul 24, 2019 2.988 3.173 2.988 3.173 5,166 +0.11(+3.74%)
Jul 23, 2019 3.172 3.172 2.860 3.059 4,331 -0.06(-1.84%)
Jul 22, 2019 3.132 3.180 3.076 3.116 3,409 +0.00(+0.00%)
Jul 19, 2019 3.142 3.142 3.116 3.116 4,255 -0.00(-0.00%)
Jul 18, 2019 3.156 3.188 3.116 3.116 4,728 -0.04(-1.27%)
Jul 17, 2019 3.180 3.180 3.156 3.156 2,098 -0.05(-1.49%)
Jul 16, 2019 3.116 3.204 3.116 3.204 6,833 +0.02(+0.55%)
Jul 15, 2019 3.300 3.300 3.116 3.186 8,943 +0.07(+2.26%)
Jul 12, 2019 3.196 3.228 2.892 3.116 19,524 -0.04(-1.30%)
Jul 11, 2019 3.188 3.196 3.140 3.157 8,215 +0.03(+1.05%)
Jul 10, 2019 2.996 3.188 2.988 3.124 19,712 -0.02(-0.76%)
Jul 09, 2019 3.116 3.276 3.052 3.148 39,354 -0.02(-0.51%)
Jul 08, 2019 3.511 3.586 3.148 3.164 29,215 -0.11(-3.21%)
Jul 05, 2019 3.508 3.508 3.269 3.269 4,380 +0.01(+0.28%)
Jul 03, 2019 3.260 3.260 3.204 3.260 2,628 -0.01(-0.43%)
Jul 02, 2019 3.316 3.316 3.196 3.274 4,349 -0.00(-0.06%)
Jul 01, 2019 3.268 3.451 3.268 3.276 5,217 -0.01(-0.24%)
Jun 28, 2019 3.380 3.476 3.244 3.284 3,254 -0.15(-4.42%)
Jun 27, 2019 3.436 3.515 3.124 3.436 7,725 +0.00(+0.00%)
Jun 26, 2019 3.444 3.570 3.364 3.436 27,743 +0.16(+4.86%)
Jun 25, 2019 3.374 3.396 3.277 3.277 3,754 -0.10(-2.92%)
Jun 24, 2019 3.284 3.375 3.284 3.375 1,712 -0.06(-1.77%)
Jun 21, 2019 3.444 3.444 3.436 3.436 4,881 -0.09(-2.69%)
Jun 20, 2019 3.524 3.531 3.524 3.531 613 -0.00(-0.03%)
Jun 19, 2019 3.428 3.595 3.428 3.532 3,141 +0.00(+0.00%)
Jun 18, 2019 3.739 3.803 3.396 3.532 12,549 -0.05(-1.42%)
Jun 17, 2019 3.388 3.835 3.300 3.583 18,332 +0.27(+8.05%)
Jun 14, 2019 3.228 3.324 3.196 3.316 15,894 +0.04(+1.16%)
Jun 13, 2019 3.244 3.356 3.204 3.278 9,798 +0.09(+2.82%)
Jun 12, 2019 3.196 3.492 3.172 3.188 14,788 +0.02(+0.76%)
Jun 11, 2019 3.196 3.196 3.116 3.164 8,396 -0.11(-3.41%)
Jun 10, 2019 3.324 3.324 3.116 3.276 6,770 +0.02(+0.74%)
Jun 07, 2019 3.420 3.452 3.084 3.252 9,386 -0.08(-2.34%)
Jun 06, 2019 3.396 3.396 3.196 3.330 7,718 -0.02(-0.53%)
Jun 05, 2019 3.380 3.529 3.204 3.348 15,557 -0.12(-3.40%)
Jun 04, 2019 3.516 3.527 3.206 3.465 3,923 +0.02(+0.57%)
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.