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

Fat Brands Inc (NQ: FAT )

5.520 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 30, 2022 4.279 4.457 4.191 4.383 17,219 +0.06(+1.37%)
Dec 29, 2022 4.368 4.448 4.217 4.324 24,687 -0.03(-0.61%)
Dec 28, 2022 4.811 4.873 4.350 4.350 47,375 -0.51(-10.56%)
Dec 27, 2022 4.900 4.904 4.798 4.864 8,920 -0.03(-0.55%)
Dec 23, 2022 4.971 5.078 4.873 4.891 12,447 -0.08(-1.60%)
Dec 22, 2022 4.891 5.080 4.891 4.971 5,794 +0.08(+1.63%)
Dec 21, 2022 4.864 4.946 4.793 4.891 26,462 +0.02(+0.36%)
Dec 20, 2022 5.205 5.205 4.793 4.873 19,886 -0.07(-1.43%)
Dec 19, 2022 5.484 5.484 4.926 4.944 12,438 -0.28(-5.42%)
Dec 16, 2022 5.254 5.374 5.103 5.228 23,091 -0.03(-0.51%)
Dec 15, 2022 5.360 5.731 5.183 5.254 22,965 -0.14(-2.63%)
Dec 14, 2022 5.422 5.529 5.298 5.396 12,657 -0.08(-1.46%)
Dec 13, 2022 5.688 5.688 4.971 5.476 93,539 -0.10(-1.75%)
Dec 12, 2022 5.582 5.706 5.433 5.573 13,887 -0.01(-0.16%)
Dec 09, 2022 5.706 5.706 5.440 5.582 9,540 +0.04(+0.64%)
Dec 08, 2022 5.389 5.653 5.383 5.546 11,208 +0.25(+4.68%)
Dec 07, 2022 5.148 5.405 5.148 5.298 17,575 +0.07(+1.36%)
Dec 06, 2022 5.688 5.821 5.139 5.228 29,331 -0.44(-7.81%)
Dec 05, 2022 5.981 6.096 5.671 5.671 16,892 -0.35(-5.88%)
Dec 02, 2022 5.963 6.202 5.963 6.025 14,066 -0.04(-0.73%)
Dec 01, 2022 6.052 6.187 5.967 6.069 11,373 +0.00(+0.00%)
Nov 30, 2022 5.936 6.114 5.936 6.069 7,268 +0.09(+1.48%)
Nov 29, 2022 6.087 6.202 5.830 5.981 7,128 -0.10(-1.60%)
Nov 28, 2022 5.936 6.158 5.919 6.078 3,424 +0.00(+0.07%)
Nov 25, 2022 6.060 6.074 5.954 6.074 743 -0.07(-1.15%)
Nov 23, 2022 5.981 6.166 5.865 6.145 3,870 +0.27(+4.60%)
Nov 22, 2022 5.990 6.202 5.821 5.874 15,545 -0.01(-0.15%)
Nov 21, 2022 5.759 6.179 5.671 5.883 11,757 +0.19(+3.27%)
Nov 18, 2022 5.759 5.759 5.609 5.697 10,610 -0.11(-1.93%)
Nov 17, 2022 6.069 6.069 5.617 5.809 25,023 -0.18(-3.01%)
Nov 16, 2022 6.202 6.308 5.768 5.990 32,867 -0.12(-2.03%)
Nov 15, 2022 6.202 6.555 6.114 6.114 25,807 -0.23(-3.63%)
Nov 14, 2022 6.353 6.814 6.291 6.344 21,715 +0.00(+0.00%)
Nov 11, 2022 6.257 6.431 6.092 6.344 13,382 +0.18(+2.96%)
Nov 10, 2022 6.083 6.257 6.055 6.161 16,666 +0.08(+1.29%)
Nov 09, 2022 6.170 6.283 5.979 6.083 51,588 -0.08(-1.27%)
Nov 08, 2022 6.370 6.447 6.135 6.161 12,794 -0.12(-1.94%)
Nov 07, 2022 6.361 6.493 6.222 6.283 40,624 -0.41(-6.10%)
Nov 04, 2022 6.909 7.077 6.587 6.692 50,061 +0.17(+2.53%)
Nov 03, 2022 6.648 6.770 6.431 6.526 22,838 +0.00(+0.00%)
Nov 02, 2022 6.970 7.013 6.474 6.526 15,100 -0.49(-6.94%)
Nov 01, 2022 7.161 7.194 6.810 7.013 12,764 -0.21(-2.89%)
Oct 31, 2022 6.917 7.374 6.917 7.222 40,678 +0.25(+3.62%)
Oct 28, 2022 6.952 7.039 6.778 6.970 24,635 +0.02(+0.25%)
Oct 27, 2022 6.770 6.952 6.492 6.952 22,250 +0.35(+5.26%)
Oct 26, 2022 6.466 6.778 6.277 6.605 62,661 +0.64(+10.79%)
Oct 25, 2022 5.962 6.066 5.866 5.962 4,113 +0.06(+1.03%)
Oct 24, 2022 5.951 6.248 5.704 5.901 2,919 +0.01(+0.15%)
Oct 21, 2022 6.167 6.167 5.749 5.892 13,637 -0.21(-3.49%)
Oct 20, 2022 5.859 6.205 5.859 6.105 9,789 +0.06(+0.93%)
Oct 19, 2022 6.170 6.214 6.048 6.048 10,552 -0.14(-2.25%)
Oct 18, 2022 6.187 6.187 6.040 6.187 5,385 +0.07(+1.14%)
Oct 17, 2022 6.135 6.205 6.040 6.118 4,961 +0.11(+1.80%)
Oct 14, 2022 6.022 6.182 6.010 6.010 3,029 -0.02(-0.36%)
Oct 13, 2022 5.909 6.031 5.831 6.031 2,686 +0.16(+2.66%)
Oct 12, 2022 5.875 6.186 5.857 5.875 9,379 -0.24(-3.98%)
Oct 11, 2022 6.187 6.205 6.004 6.118 9,361 -0.21(-3.30%)
Oct 10, 2022 6.466 6.596 6.227 6.327 3,526 -0.19(-2.93%)
Oct 07, 2022 6.770 6.770 6.318 6.518 5,987 -0.26(-3.85%)
Oct 06, 2022 6.744 6.797 6.726 6.778 12,122 +0.12(+1.83%)
Oct 05, 2022 6.587 6.787 6.578 6.657 9,469 -0.03(-0.39%)
Oct 04, 2022 6.622 6.735 6.501 6.683 6,552 +0.16(+2.47%)
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.