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

Fat Brands Inc (NQ: FAT )

5.490 +0.060 (+1.10%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 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, 2022 6.228 6.521 6.228 6.270 16,478 -0.02(-0.27%)
Mar 30, 2022 6.186 6.408 6.186 6.286 10,766 +0.12(+1.90%)
Mar 29, 2022 6.270 6.328 6.169 6.169 40,162 -0.16(-2.45%)
Mar 28, 2022 6.286 6.324 6.161 6.324 6,440 +0.07(+1.14%)
Mar 25, 2022 6.379 6.489 6.203 6.253 29,028 -0.12(-1.84%)
Mar 24, 2022 6.437 6.680 6.328 6.370 22,696 -0.05(-0.78%)
Mar 23, 2022 6.462 6.555 6.412 6.420 20,211 -0.03(-0.39%)
Mar 22, 2022 6.865 6.865 6.244 6.446 117,296 -0.85(-11.61%)
Mar 21, 2022 6.957 7.292 6.948 7.292 78,359 +0.39(+5.58%)
Mar 18, 2022 6.362 6.907 6.303 6.907 63,562 +0.43(+6.60%)
Mar 17, 2022 6.320 6.566 6.278 6.479 29,661 +0.16(+2.52%)
Mar 16, 2022 6.328 6.538 6.203 6.320 11,921 +0.08(+1.21%)
Mar 15, 2022 6.328 6.383 6.169 6.244 7,536 +0.04(+0.68%)
Mar 14, 2022 6.236 6.353 6.182 6.203 20,487 +0.05(+0.73%)
Mar 11, 2022 6.404 6.404 6.119 6.157 11,650 -0.18(-2.83%)
Mar 10, 2022 6.286 6.444 6.211 6.337 19,606 +0.05(+0.80%)
Mar 09, 2022 6.328 6.420 6.203 6.286 17,301 +0.01(+0.13%)
Mar 08, 2022 6.077 6.484 6.068 6.278 13,152 +0.32(+5.34%)
Mar 07, 2022 6.286 6.286 5.959 5.959 13,225 -0.20(-3.27%)
Mar 04, 2022 6.244 6.412 6.149 6.161 7,340 -0.17(-2.65%)
Mar 03, 2022 6.286 6.513 6.211 6.328 32,620 +0.06(+0.94%)
Mar 02, 2022 6.161 6.445 6.161 6.270 12,252 +0.12(+1.91%)
Mar 01, 2022 6.412 6.412 6.022 6.152 27,213 -0.03(-0.41%)
Feb 28, 2022 6.395 6.588 6.068 6.177 29,216 -0.12(-1.86%)
Feb 25, 2022 6.119 6.360 5.976 6.295 22,488 +0.38(+6.37%)
Feb 24, 2022 6.286 6.590 5.750 5.918 54,277 -0.75(-11.20%)
Feb 23, 2022 6.664 6.806 6.433 6.664 44,365 -0.16(-2.33%)
Feb 22, 2022 7.963 7.963 5.926 6.823 209,670 -2.03(-22.92%)
Feb 18, 2022 8.851 0 -0.13(-1.45%)
Feb 17, 2022 9.153 9.220 8.981 8.981 4,651 -0.45(-4.76%)
Feb 16, 2022 9.371 9.493 9.094 9.429 9,841 +0.14(+1.53%)
Feb 15, 2022 9.153 9.329 8.658 9.287 6,951 +0.24(+2.69%)
Feb 14, 2022 9.186 9.505 8.943 9.044 18,221 -0.16(-1.73%)
Feb 11, 2022 9.303 9.526 9.071 9.203 18,077 -0.07(-0.80%)
Feb 10, 2022 8.946 9.293 8.946 9.278 10,145 +0.37(+4.19%)
Feb 09, 2022 9.047 9.224 8.598 8.905 37,104 -0.15(-1.65%)
Feb 08, 2022 8.905 9.054 8.881 9.054 7,833 +0.23(+2.63%)
Feb 07, 2022 8.793 8.905 8.793 8.822 12,855 +0.10(+1.14%)
Feb 04, 2022 8.557 8.905 8.118 8.723 42,786 +0.23(+2.73%)
Feb 03, 2022 8.309 8.491 22,325 +0.04(+0.49%)
Feb 02, 2022 8.540 8.864 8.300 8.449 13,267 -0.12(-1.36%)
Feb 01, 2022 8.748 8.864 8.549 8.566 4,347 +0.11(+1.28%)
Jan 28, 2022 8.888 8.888 8.325 8.458 9,715 +0.02(+0.20%)
Jan 27, 2022 8.655 8.971 8.441 8.441 3,477 -0.09(-1.07%)
Jan 26, 2022 8.615 8.781 8.425 8.532 11,141 -0.08(-0.96%)
Jan 25, 2022 8.350 8.814 8.350 8.615 6,183 -0.08(-0.93%)
Jan 24, 2022 8.306 8.772 7.538 8.696 36,771 +0.20(+2.32%)
Jan 21, 2022 8.524 9.021 8.449 8.499 18,243 -0.29(-3.25%)
Jan 20, 2022 9.038 9.261 8.781 8.785 7,587 -0.19(-2.17%)
Jan 19, 2022 9.021 9.286 8.864 8.980 7,064 -0.17(-1.89%)
Jan 18, 2022 9.153 9.344 8.855 9.153 15,841 -0.16(-1.70%)
Jan 14, 2022 9.311 0 +0.20(+2.18%)
Jan 13, 2022 8.880 9.112 8.808 9.112 6,466 +0.17(+1.85%)
Jan 12, 2022 9.153 9.427 8.759 8.946 14,346 -0.04(-0.46%)
Jan 11, 2022 8.853 9.261 8.815 8.988 14,627 -0.06(-0.64%)
Jan 10, 2022 9.112 9.269 8.709 9.046 16,899 -0.10(-1.09%)
Jan 07, 2022 9.402 9.700 9.054 9.145 17,733 -0.54(-5.56%)
Jan 06, 2022 9.344 9.824 9.300 9.684 57,290 +0.42(+4.56%)
Jan 05, 2022 9.402 9.526 9.059 9.261 24,300 -0.10(-1.06%)
Jan 04, 2022 9.112 9.377 9.079 9.361 46,598 +0.34(+3.72%)
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.