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

Fat Brands Inc (NQ: FAT )

7.450 +0.131 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 31, 2022 6.146 6.146 5.812 6.102 15,073 +0.28(+4.83%)
May 27, 2022 5.909 6.155 5.680 5.821 67,294 +0.25(+4.58%)
May 26, 2022 5.601 5.811 5.276 5.566 75,683 +0.61(+12.23%)
May 25, 2022 4.986 5.267 4.942 4.959 31,051 +0.03(+0.53%)
May 24, 2022 5.065 5.179 4.836 4.933 34,920 -0.19(-3.77%)
May 23, 2022 5.117 5.364 5.066 5.126 32,927 -0.03(-0.51%)
May 20, 2022 5.095 5.373 5.095 5.153 13,704 -0.12(-2.33%)
May 19, 2022 5.671 5.671 5.276 5.276 26,803 -0.49(-8.54%)
May 18, 2022 5.794 5.891 5.592 5.768 6,034 -0.14(-2.38%)
May 17, 2022 5.909 5.909 5.496 5.909 36,123 -0.15(-2.47%)
May 16, 2022 5.909 6.058 5.724 6.058 15,983 +0.15(+2.53%)
May 13, 2022 5.188 6.013 5.188 5.909 56,636 +0.75(+14.48%)
May 12, 2022 5.161 5.308 5.026 5.161 48,900 -0.12(-2.28%)
May 11, 2022 5.110 5.368 5.110 5.282 26,581 +0.09(+1.82%)
May 10, 2022 5.170 5.351 5.087 5.187 17,210 -0.06(-1.20%)
May 09, 2022 5.161 5.368 5.068 5.250 23,027 +0.09(+1.72%)
May 06, 2022 5.290 5.613 5.097 5.161 28,413 -0.10(-1.96%)
May 05, 2022 5.385 5.471 5.256 5.265 8,447 -0.11(-2.08%)
May 04, 2022 5.462 5.592 5.239 5.376 18,952 -0.04(-0.71%)
May 03, 2022 5.299 5.445 5.069 5.415 9,233 +0.40(+7.98%)
May 02, 2022 4.964 5.177 4.938 5.015 51,458 -0.10(-2.02%)
Apr 29, 2022 4.991 5.151 4.886 5.118 6,373 +0.17(+3.48%)
Apr 28, 2022 5.136 5.136 4.903 4.946 38,959 -0.10(-2.04%)
Apr 27, 2022 5.084 5.222 4.921 5.050 22,755 +0.10(+2.09%)
Apr 26, 2022 5.247 5.247 4.924 4.946 36,470 -0.22(-4.17%)
Apr 25, 2022 5.308 5.394 5.058 5.161 20,769 -0.11(-2.12%)
Apr 22, 2022 4.826 5.454 4.796 5.273 30,759 +0.54(+11.45%)
Apr 21, 2022 4.843 4.921 4.706 4.731 27,078 -0.17(-3.46%)
Apr 20, 2022 4.800 5.325 4.800 4.901 19,163 +0.04(+0.83%)
Apr 19, 2022 5.101 5.212 4.811 4.860 28,159 -0.15(-2.92%)
Apr 18, 2022 5.110 5.144 4.946 5.007 14,310 -0.21(-3.96%)
Apr 14, 2022 4.835 5.213 4.795 5.213 39,957 +0.43(+8.99%)
Apr 13, 2022 5.239 5.282 4.774 4.783 52,427 -0.51(-9.59%)
Apr 12, 2022 5.480 5.721 5.290 5.290 18,006 -0.39(-6.78%)
Apr 11, 2022 5.936 5.936 5.616 5.675 26,232 -0.13(-2.26%)
Apr 08, 2022 6.202 6.202 5.729 5.807 46,351 -0.34(-5.59%)
Apr 07, 2022 6.280 6.400 6.108 6.151 6,499 -0.04(-0.69%)
Apr 06, 2022 6.323 6.383 6.151 6.194 13,144 -0.20(-3.10%)
Apr 05, 2022 6.469 6.469 6.366 6.392 11,016 -0.02(-0.27%)
Apr 04, 2022 6.486 6.486 6.383 6.409 5,347 +0.04(+0.68%)
Apr 01, 2022 6.425 6.499 6.366 6.366 5,928 -0.07(-1.07%)
Mar 31, 2022 6.392 6.693 6.392 6.435 16,056 -0.02(-0.27%)
Mar 30, 2022 6.349 6.576 6.349 6.452 10,490 +0.12(+1.90%)
Mar 29, 2022 6.435 6.495 6.331 6.331 39,132 -0.16(-2.45%)
Mar 28, 2022 6.452 6.490 6.323 6.490 6,275 +0.07(+1.14%)
Mar 25, 2022 6.546 6.660 6.366 6.417 28,284 -0.12(-1.84%)
Mar 24, 2022 6.607 6.856 6.495 6.538 22,114 -0.05(-0.78%)
Mar 23, 2022 6.632 6.727 6.581 6.589 19,693 -0.03(-0.39%)
Mar 22, 2022 7.045 7.045 6.409 6.615 114,288 -0.87(-11.61%)
Mar 21, 2022 7.140 7.484 7.131 7.484 76,350 +0.40(+5.58%)
Mar 18, 2022 6.529 7.088 6.469 7.088 61,933 +0.44(+6.60%)
Mar 17, 2022 6.486 6.739 6.443 6.650 28,901 +0.16(+2.52%)
Mar 16, 2022 6.495 6.710 6.366 6.486 11,615 +0.08(+1.21%)
Mar 15, 2022 6.495 6.551 6.331 6.409 7,343 +0.04(+0.68%)
Mar 14, 2022 6.400 6.521 6.344 6.366 19,961 +0.05(+0.73%)
Mar 11, 2022 6.572 6.572 6.280 6.320 11,351 -0.18(-2.83%)
Mar 10, 2022 6.452 6.614 6.374 6.503 19,104 +0.05(+0.80%)
Mar 09, 2022 6.495 6.589 6.366 6.452 16,858 +0.01(+0.13%)
Mar 08, 2022 6.237 6.655 6.228 6.443 12,815 +0.33(+5.34%)
Mar 07, 2022 6.452 6.452 6.116 6.116 12,886 -0.21(-3.27%)
Mar 04, 2022 6.409 6.581 6.311 6.323 7,152 -0.17(-2.65%)
Mar 03, 2022 6.452 6.684 6.374 6.495 31,784 +0.06(+0.94%)
Mar 02, 2022 6.323 6.615 6.323 6.435 11,938 +0.12(+1.91%)
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.