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 UNCHANGED
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 (%)
Jun 30, 2021 11.78 11.87 11.61 11.77 54,740 -0.11(-0.95%)
Jun 29, 2021 12.41 12.48 11.70 11.88 96,869 -0.25(-2.06%)
Jun 28, 2021 11.98 12.90 11.24 12.13 353,736 +1.39(+12.91%)
Jun 25, 2021 10.93 10.93 10.57 10.74 46,716 -0.02(-0.15%)
Jun 24, 2021 10.74 10.95 10.52 10.76 66,953 +0.02(+0.15%)
Jun 23, 2021 10.49 10.77 10.41 10.74 57,524 +0.23(+2.23%)
Jun 22, 2021 10.61 10.61 10.40 10.51 80,369 -0.02(-0.15%)
Jun 21, 2021 10.00 10.68 9.855 10.53 66,563 +0.65(+6.53%)
Jun 18, 2021 10.04 10.04 9.789 9.880 25,010 -0.13(-1.29%)
Jun 17, 2021 9.840 10.07 9.689 10.01 42,605 +0.06(+0.65%)
Jun 16, 2021 9.816 10.10 9.671 9.945 96,575 +0.10(+1.07%)
Jun 15, 2021 10.40 10.41 9.735 9.840 86,919 -0.57(-5.50%)
Jun 14, 2021 10.16 10.41 10.11 10.41 60,843 +0.30(+2.95%)
Jun 11, 2021 9.921 10.16 9.799 10.11 84,319 +0.23(+2.33%)
Jun 10, 2021 9.913 9.913 9.518 9.885 87,126 -0.09(-0.93%)
Jun 09, 2021 9.558 9.977 9.485 9.977 114,540 +0.51(+5.37%)
Jun 08, 2021 9.356 9.526 9.284 9.469 39,076 +0.11(+1.21%)
Jun 07, 2021 9.179 9.356 9.074 9.356 68,958 +0.21(+2.29%)
Jun 04, 2021 9.058 9.147 8.703 9.147 43,268 +0.45(+5.19%)
Jun 03, 2021 8.622 8.945 8.498 8.695 25,348 -0.09(-1.01%)
Jun 02, 2021 8.485 8.792 8.485 8.784 23,954 +0.27(+3.22%)
Jun 01, 2021 8.187 8.663 8.106 8.509 66,203 +0.32(+3.94%)
May 28, 2021 8.824 8.921 7.985 8.187 144,485 -0.22(-2.59%)
May 27, 2021 8.727 8.751 8.211 8.404 39,393 -0.22(-2.53%)
May 26, 2021 8.130 8.663 8.074 8.622 49,838 +0.49(+6.05%)
May 25, 2021 8.187 8.554 8.066 8.130 56,415 -0.02(-0.30%)
May 24, 2021 8.380 8.711 8.114 8.154 17,829 -0.21(-2.51%)
May 21, 2021 8.203 8.469 8.138 8.364 22,157 +0.17(+2.07%)
May 20, 2021 8.195 8.267 8.038 8.195 14,059 -0.09(-1.07%)
May 19, 2021 8.324 8.421 7.953 8.283 37,039 -0.10(-1.25%)
May 18, 2021 7.808 8.388 7.719 8.388 77,296 +0.60(+7.77%)
May 17, 2021 7.574 7.783 7.380 7.783 21,078 +0.30(+3.99%)
May 14, 2021 7.590 7.654 7.299 7.485 29,724 +0.00(+0.00%)
May 13, 2021 7.412 7.525 7.299 7.485 46,307 +0.14(+1.92%)
May 12, 2021 7.566 7.613 7.203 7.344 23,888 -0.37(-4.76%)
May 11, 2021 7.783 7.856 7.630 7.711 31,438 -0.14(-1.75%)
May 10, 2021 7.582 7.864 7.566 7.848 66,750 +0.23(+3.02%)
May 07, 2021 7.654 7.654 7.477 7.618 16,121 -0.09(-1.20%)
May 06, 2021 7.735 7.735 7.541 7.711 27,647 -0.02(-0.21%)
May 05, 2021 7.848 7.856 7.646 7.727 18,188 -0.14(-1.74%)
May 04, 2021 7.969 7.969 7.598 7.864 35,463 -0.09(-1.12%)
May 03, 2021 7.864 7.977 7.509 7.953 43,006 +0.24(+3.14%)
Apr 30, 2021 7.783 7.804 7.542 7.711 82,819 +0.08(+1.06%)
Apr 29, 2021 7.376 7.646 7.322 7.630 43,366 +0.13(+1.70%)
Apr 28, 2021 7.185 7.503 7.161 7.503 47,595 +0.34(+4.78%)
Apr 27, 2021 7.320 7.327 7.029 7.161 44,486 -0.08(-1.10%)
Apr 26, 2021 6.795 7.336 6.795 7.240 85,849 +0.48(+7.06%)
Apr 23, 2021 6.795 6.795 6.575 6.763 29,913 +0.02(+0.35%)
Apr 22, 2021 6.922 6.922 6.667 6.739 43,762 +0.01(+0.12%)
Apr 21, 2021 6.500 6.962 6.492 6.731 80,490 +0.24(+3.68%)
Apr 20, 2021 6.532 6.675 6.437 6.492 24,558 -0.03(-0.49%)
Apr 19, 2021 6.707 6.755 6.524 6.524 34,999 -0.23(-3.42%)
Apr 16, 2021 6.771 6.793 6.636 6.755 27,525 -0.02(-0.23%)
Apr 15, 2021 6.890 6.938 6.644 6.771 45,019 -0.02(-0.23%)
Apr 14, 2021 6.484 6.823 6.421 6.787 14,201 +0.29(+4.53%)
Apr 13, 2021 6.548 6.604 6.397 6.492 19,570 -0.11(-1.69%)
Apr 12, 2021 6.691 6.691 6.516 6.604 20,584 -0.12(-1.78%)
Apr 09, 2021 6.747 6.819 6.604 6.723 15,962 -0.13(-1.86%)
Apr 08, 2021 7.208 7.208 6.628 6.850 32,332 -0.24(-3.37%)
Apr 07, 2021 6.874 7.264 6.827 7.089 52,251 +0.27(+3.97%)
Apr 06, 2021 6.636 6.843 6.604 6.819 24,958 +0.24(+3.63%)
Apr 05, 2021 6.286 6.628 6.206 6.580 38,072 +0.32(+5.08%)
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.