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

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2021 6.071 6.429 5.967 6.015 79,369 -0.02(-0.40%)
Mar 30, 2021 6.278 6.278 5.983 6.039 37,239 -0.28(-4.41%)
Mar 29, 2021 6.500 6.699 6.246 6.317 30,873 -0.22(-3.41%)
Mar 26, 2021 6.524 6.747 6.484 6.540 32,552 +0.01(+0.18%)
Mar 25, 2021 6.787 6.898 6.500 6.528 38,399 -0.31(-4.48%)
Mar 24, 2021 6.835 7.121 6.532 6.835 47,898 +0.07(+1.06%)
Mar 23, 2021 6.986 7.145 6.763 6.763 51,958 -0.25(-3.63%)
Mar 22, 2021 7.232 7.517 7.018 7.018 33,350 -0.21(-2.86%)
Mar 19, 2021 7.352 7.479 7.224 7.224 110,100 -0.10(-1.30%)
Mar 18, 2021 7.344 7.509 7.224 7.320 78,433 +0.16(+2.22%)
Mar 17, 2021 7.662 7.662 7.161 7.161 44,419 -0.57(-7.41%)
Mar 16, 2021 7.877 7.985 7.590 7.734 15,395 -0.11(-1.42%)
Mar 15, 2021 8.139 8.173 7.688 7.845 77,448 -0.15(-1.89%)
Mar 12, 2021 7.917 8.147 7.821 7.996 45,875 +0.13(+1.62%)
Mar 11, 2021 8.195 8.218 7.797 7.869 106,327 -0.09(-1.10%)
Mar 10, 2021 7.877 8.131 7.717 7.956 94,527 +0.12(+1.52%)
Mar 09, 2021 7.678 7.917 7.177 7.837 64,621 +0.20(+2.60%)
Mar 08, 2021 7.622 7.917 7.331 7.638 72,842 -0.01(-0.10%)
Mar 05, 2021 7.161 7.662 6.882 7.646 95,646 +0.63(+8.96%)
Mar 04, 2021 7.216 7.273 6.874 7.018 41,960 -0.14(-2.00%)
Mar 03, 2021 7.678 7.752 7.161 7.161 45,578 -0.62(-7.98%)
Mar 02, 2021 8.068 8.177 7.598 7.781 46,364 -0.23(-2.88%)
Mar 01, 2021 6.850 8.092 6.850 8.012 134,337 +1.22(+17.92%)
Feb 26, 2021 6.644 7.002 6.524 6.795 43,738 +0.29(+4.40%)
Feb 25, 2021 6.970 7.010 6.484 6.508 87,461 -0.49(-6.94%)
Feb 24, 2021 6.469 7.041 6.469 6.994 82,395 +0.60(+9.33%)
Feb 23, 2021 6.469 6.659 5.840 6.397 190,283 -0.30(-4.51%)
Feb 22, 2021 7.049 7.145 6.699 6.699 84,339 -0.51(-7.06%)
Feb 19, 2021 7.495 7.512 7.129 7.208 61,711 -0.19(-2.58%)
Feb 18, 2021 7.622 7.922 7.312 7.399 84,671 -0.27(-3.53%)
Feb 17, 2021 8.100 8.155 7.598 7.670 216,887 -0.64(-7.75%)
Feb 16, 2021 8.545 9.070 8.068 8.314 421,273 +0.37(+4.60%)
Feb 12, 2021 6.071 8.672 5.995 7.948 764,418 +1.96(+32.67%)
Feb 11, 2021 6.190 6.233 5.673 5.991 40,028 -0.26(-4.20%)
Feb 10, 2021 6.357 6.405 5.999 6.254 36,207 -0.11(-1.75%)
Feb 09, 2021 6.484 6.492 6.319 6.365 42,902 -0.18(-2.79%)
Feb 08, 2021 6.771 6.771 6.381 6.548 53,392 -0.10(-1.44%)
Feb 05, 2021 6.445 6.869 6.287 6.644 95,646 +0.42(+6.78%)
Feb 04, 2021 5.959 6.652 5.808 6.222 116,025 +0.29(+4.97%)
Feb 03, 2021 5.649 5.951 5.577 5.928 64,484 +0.37(+6.58%)
Feb 02, 2021 5.800 5.840 5.474 5.562 34,154 -0.10(-1.83%)
Feb 01, 2021 5.641 5.721 5.466 5.665 74,528 +0.28(+5.17%)
Jan 29, 2021 5.569 5.864 5.243 5.386 57,940 -0.13(-2.31%)
Jan 28, 2021 5.172 5.569 5.092 5.514 69,426 +0.39(+7.61%)
Jan 27, 2021 5.084 5.171 4.997 5.124 34,234 -0.02(-0.31%)
Jan 26, 2021 5.100 5.140 4.790 5.140 35,083 +0.07(+1.41%)
Jan 25, 2021 5.132 5.156 4.917 5.068 36,754 -0.02(-0.31%)
Jan 22, 2021 5.132 5.132 5.005 5.084 15,082 -0.04(-0.78%)
Jan 21, 2021 5.172 5.172 5.047 5.124 27,684 -0.06(-1.08%)
Jan 20, 2021 5.164 5.219 5.013 5.180 20,618 +0.06(+1.09%)
Jan 19, 2021 5.228 5.228 5.013 5.124 36,593 -0.06(-1.23%)
Jan 15, 2021 5.203 5.219 5.088 5.188 24,005 +0.01(+0.15%)
Jan 14, 2021 5.180 5.203 4.973 5.180 27,053 +0.08(+1.56%)
Jan 13, 2021 5.188 5.203 5.013 5.100 38,297 +0.16(+3.22%)
Jan 12, 2021 4.845 5.060 4.753 4.941 37,587 +0.05(+0.98%)
Jan 11, 2021 4.853 4.893 4.647 4.893 23,177 +0.02(+0.49%)
Jan 08, 2021 4.925 4.947 4.806 4.869 24,382 -0.10(-1.92%)
Jan 07, 2021 4.933 5.060 4.718 4.965 104,723 +0.06(+1.13%)
Jan 06, 2021 4.861 5.028 4.742 4.909 58,261 +0.06(+1.15%)
Jan 05, 2021 4.416 4.901 4.376 4.853 112,208 +0.35(+7.77%)
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.