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

Fat Brands Inc (NQ: FAT )

7.140 +0.110 (+1.56%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 16, 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, 2023 6.744 6.744 6.319 6.508 13,257 +0.00(+0.00%)
Jun 29, 2023 6.546 6.546 6.385 6.508 8,833 +0.02(+0.29%)
Jun 28, 2023 6.394 6.612 6.394 6.489 5,039 +0.05(+0.73%)
Jun 27, 2023 6.697 6.716 6.394 6.441 11,365 -0.26(-3.94%)
Jun 26, 2023 6.829 6.829 6.337 6.705 20,627 -0.11(-1.68%)
Jun 23, 2023 7.066 7.075 6.791 6.820 15,974 -0.34(-4.76%)
Jun 22, 2023 7.198 7.217 7.047 7.160 19,016 -0.07(-0.98%)
Jun 21, 2023 6.952 7.236 6.867 7.231 19,346 +0.17(+2.34%)
Jun 20, 2023 7.028 7.094 6.782 7.066 28,053 +0.03(+0.40%)
Jun 16, 2023 6.593 7.037 6.328 7.037 82,312 +0.37(+5.53%)
Jun 15, 2023 6.205 6.678 5.978 6.668 251,767 +1.59(+31.28%)
May 08, 2023 5.070 5.162 4.996 5.079 35,230 +0.10(+2.04%)
May 05, 2023 5.181 5.181 4.950 4.978 16,336 -0.14(-2.70%)
May 04, 2023 5.227 5.227 5.116 5.116 10,225 -0.01(-0.18%)
May 03, 2023 5.070 5.255 4.987 5.125 16,166 +0.04(+0.83%)
May 02, 2023 5.089 5.116 4.987 5.083 32,104 +0.05(+0.99%)
May 01, 2023 5.070 5.070 4.987 5.033 17,483 -0.04(-0.73%)
Apr 28, 2023 5.052 5.070 4.941 5.070 26,990 +0.02(+0.37%)
Apr 27, 2023 5.061 5.070 4.941 5.052 11,970 +0.10(+2.05%)
Apr 26, 2023 4.978 5.070 4.900 4.950 20,583 -0.13(-2.54%)
Apr 25, 2023 5.310 5.411 4.877 5.079 22,797 -0.23(-4.34%)
Apr 24, 2023 5.568 5.672 5.310 5.310 20,431 -0.33(-5.81%)
Apr 21, 2023 5.605 5.761 5.605 5.637 15,473 +0.04(+0.74%)
Apr 20, 2023 5.762 5.762 5.531 5.596 12,945 -0.23(-3.96%)
Apr 19, 2023 5.992 5.992 5.817 5.826 9,701 -0.12(-2.02%)
Apr 18, 2023 6.176 6.176 5.900 5.946 9,938 -0.13(-2.20%)
Apr 17, 2023 5.983 6.080 5.725 6.080 9,234 +0.12(+2.09%)
Apr 14, 2023 6.121 6.195 5.918 5.955 7,296 -0.15(-2.52%)
Apr 13, 2023 6.348 6.348 5.992 6.109 28,775 -0.13(-2.16%)
Apr 12, 2023 6.272 6.471 6.204 6.244 11,869 -0.07(-1.12%)
Apr 11, 2023 6.388 6.407 6.269 6.315 11,347 -0.03(-0.44%)
Apr 10, 2023 6.158 6.388 6.158 6.342 9,414 +0.02(+0.29%)
Apr 06, 2023 6.278 6.356 6.269 6.324 4,154 +0.06(+0.88%)
Apr 05, 2023 6.398 6.398 6.223 6.269 7,624 -0.13(-1.98%)
Apr 04, 2023 6.361 6.592 6.361 6.395 5,008 +0.02(+0.25%)
Apr 03, 2023 6.554 6.554 6.361 6.379 9,459 -0.12(-1.84%)
Mar 31, 2023 6.591 6.591 6.494 6.499 3,721 -0.05(-0.70%)
Mar 30, 2023 6.453 6.623 6.453 6.545 3,136 +0.10(+1.57%)
Mar 29, 2023 6.379 6.683 6.361 6.444 5,116 +0.06(+1.01%)
Mar 28, 2023 6.582 6.642 6.370 6.379 7,585 -0.17(-2.54%)
Mar 27, 2023 6.665 6.803 6.453 6.545 8,337 -0.14(-2.07%)
Mar 24, 2023 6.812 6.905 6.637 6.683 10,155 +0.04(+0.55%)
Mar 23, 2023 6.600 6.911 6.600 6.647 3,473 -0.01(-0.14%)
Mar 22, 2023 6.702 7.043 6.613 6.656 15,579 -0.08(-1.23%)
Mar 21, 2023 6.739 7.034 6.665 6.739 4,399 -0.09(-1.35%)
Mar 20, 2023 6.849 6.978 6.725 6.831 4,428 +0.02(+0.27%)
Mar 17, 2023 6.905 7.015 6.739 6.812 8,153 -0.09(-1.34%)
Mar 16, 2023 6.684 6.914 6.684 6.905 9,901 -0.08(-1.19%)
Mar 15, 2023 6.757 7.135 6.757 6.988 11,416 +0.07(+1.07%)
Mar 14, 2023 7.172 7.172 6.859 6.914 9,626 +0.02(+0.27%)
Mar 13, 2023 6.914 7.227 6.858 6.895 15,447 -0.33(-4.59%)
Mar 10, 2023 6.923 7.246 6.914 7.227 11,070 +0.23(+3.29%)
Mar 09, 2023 7.260 7.260 6.942 6.997 10,627 -0.20(-2.82%)
Mar 08, 2023 7.126 7.237 7.029 7.200 9,486 +0.18(+2.49%)
Mar 07, 2023 7.163 7.163 6.988 7.025 10,062 -0.16(-2.18%)
Mar 06, 2023 6.932 7.283 6.702 7.181 21,390 +0.02(+0.32%)
Mar 03, 2023 7.172 7.237 6.926 7.158 48,600 +0.50(+7.55%)
Mar 02, 2023 6.947 6.949 6.619 6.656 9,675 -0.14(-2.04%)
Mar 01, 2023 6.794 6.909 6.776 6.794 6,475 +0.07(+1.03%)
Feb 28, 2023 6.776 6.895 6.554 6.725 21,061 -0.30(-4.33%)
Feb 27, 2023 6.785 7.117 6.665 7.029 16,057 +0.24(+3.60%)
Feb 24, 2023 6.711 6.996 6.711 6.785 4,128 -0.06(-0.81%)
Feb 23, 2023 7.237 7.246 6.301 6.840 15,220 -0.18(-2.50%)
Feb 22, 2023 7.144 7.144 6.980 7.015 13,369 -0.08(-1.17%)
Feb 21, 2023 7.071 7.155 7.015 7.098 3,998 -0.03(-0.39%)
Feb 17, 2023 7.015 7.190 7.015 7.126 8,186 -0.02(-0.26%)
Feb 16, 2023 7.052 7.144 7.024 7.144 7,453 +0.18(+2.65%)
Feb 15, 2023 6.886 7.200 6.886 6.960 10,381 +0.09(+1.34%)
Feb 14, 2023 6.803 7.273 6.788 6.868 30,931 -0.29(-3.99%)
Feb 13, 2023 7.145 7.163 6.900 7.154 30,378 +0.09(+1.28%)
Feb 10, 2023 6.674 7.172 6.556 7.063 50,144 +0.53(+8.03%)
Feb 09, 2023 6.791 6.791 6.384 6.538 20,132 -0.29(-4.24%)
Feb 08, 2023 6.891 7.018 6.800 6.828 15,755 -0.05(-0.72%)
Feb 07, 2023 6.782 6.877 6.656 6.877 11,728 +0.10(+1.54%)
Feb 06, 2023 6.800 6.800 6.502 6.773 12,027 +0.34(+5.35%)
Feb 03, 2023 6.306 6.540 6.306 6.429 5,879 -0.01(-0.12%)
Feb 02, 2023 6.293 6.565 5.976 6.437 28,579 +0.14(+2.28%)
Feb 01, 2023 6.185 6.339 6.099 6.293 20,236 +0.23(+3.81%)
Jan 31, 2023 6.013 6.110 5.985 6.062 5,156 +0.05(+0.83%)
Jan 30, 2023 6.176 6.203 5.995 6.013 13,573 -0.14(-2.21%)
Jan 27, 2023 6.302 6.302 6.058 6.148 9,081 -0.15(-2.44%)
Jan 26, 2023 6.339 6.339 6.076 6.302 9,897 +0.00(+0.01%)
Jan 25, 2023 6.239 6.316 6.076 6.302 6,241 -0.06(-1.01%)
Jan 24, 2023 5.931 6.388 5.931 6.366 16,250 +0.43(+7.26%)
Jan 23, 2023 5.931 6.134 5.922 5.935 8,978 +0.01(+0.20%)
Jan 20, 2023 5.931 6.058 5.849 5.923 17,339 +0.03(+0.48%)
Jan 19, 2023 5.886 5.967 5.841 5.895 3,637 -0.08(-1.36%)
Jan 18, 2023 6.112 6.112 5.940 5.976 3,382 -0.02(-0.30%)
Jan 17, 2023 5.832 6.067 5.669 5.995 19,601 +0.25(+4.33%)
Jan 13, 2023 5.904 5.904 5.623 5.745 37,796 -0.12(-2.08%)
Jan 12, 2023 6.013 6.013 5.757 5.868 10,417 -0.14(-2.41%)
Jan 11, 2023 6.022 6.040 5.868 6.013 12,264 +0.14(+2.47%)
Jan 10, 2023 5.750 5.886 5.605 5.868 8,728 +0.17(+3.02%)
Jan 09, 2023 5.605 5.759 5.456 5.696 15,672 +0.35(+6.61%)
Jan 06, 2023 5.207 5.343 5.107 5.343 19,101 +0.14(+2.61%)
Jan 05, 2023 5.134 5.207 4.799 5.207 11,624 +0.07(+1.41%)
Jan 04, 2023 4.709 5.175 4.709 5.134 30,072 +0.34(+6.98%)
Jan 03, 2023 4.437 4.799 4.437 4.799 18,769 +0.32(+7.14%)
Dec 30, 2022 4.374 4.555 4.283 4.480 16,848 +0.06(+1.37%)
Dec 29, 2022 4.464 4.546 4.310 4.419 24,156 -0.03(-0.61%)
Dec 28, 2022 4.917 4.980 4.446 4.446 46,355 -0.53(-10.56%)
Dec 27, 2022 5.008 5.012 4.903 4.971 8,728 -0.03(-0.55%)
Dec 23, 2022 5.080 5.190 4.980 4.998 12,179 -0.08(-1.60%)
Dec 22, 2022 4.998 5.191 4.998 5.080 5,669 +0.08(+1.63%)
Dec 21, 2022 4.971 5.055 4.899 4.998 25,892 +0.02(+0.36%)
Dec 20, 2022 5.320 5.320 4.899 4.980 19,458 -0.07(-1.43%)
Dec 19, 2022 5.605 5.605 5.035 5.053 12,170 -0.29(-5.42%)
Dec 16, 2022 5.370 5.492 5.216 5.343 22,594 -0.03(-0.51%)
Dec 15, 2022 5.478 5.857 5.297 5.370 22,471 -0.14(-2.63%)
Dec 14, 2022 5.542 5.650 5.415 5.515 12,385 -0.08(-1.46%)
Dec 13, 2022 5.813 5.813 5.080 5.596 91,525 -0.10(-1.75%)
Dec 12, 2022 5.705 5.831 5.553 5.696 13,588 -0.01(-0.16%)
Dec 09, 2022 5.832 5.832 5.560 5.705 9,335 +0.04(+0.64%)
Dec 08, 2022 5.508 5.777 5.501 5.669 10,967 +0.25(+4.68%)
Dec 07, 2022 5.261 5.524 5.261 5.415 17,196 +0.07(+1.36%)
Dec 06, 2022 5.813 5.949 5.252 5.343 28,699 -0.45(-7.81%)
Dec 05, 2022 6.112 6.230 5.795 5.795 16,528 -0.36(-5.88%)
Dec 02, 2022 6.094 6.339 6.094 6.157 13,763 -0.05(-0.73%)
Dec 01, 2022 6.185 6.323 6.099 6.203 11,128 +0.00(+0.00%)
Nov 30, 2022 6.067 6.248 6.067 6.203 7,111 +0.09(+1.48%)
Nov 29, 2022 6.221 6.339 5.958 6.112 6,975 -0.10(-1.60%)
Nov 28, 2022 6.067 6.293 6.049 6.212 3,350 +0.00(+0.07%)
Nov 25, 2022 6.194 6.207 6.085 6.207 727 -0.07(-1.15%)
Nov 23, 2022 6.112 6.302 5.995 6.280 3,786 +0.28(+4.60%)
Nov 22, 2022 6.121 6.339 5.949 6.004 15,211 -0.01(-0.15%)
Nov 21, 2022 5.886 6.315 5.795 6.013 11,503 +0.19(+3.27%)
Nov 18, 2022 5.886 5.886 5.732 5.822 10,381 -0.11(-1.93%)
Nov 17, 2022 6.203 6.203 5.741 5.937 24,484 -0.18(-3.01%)
Nov 16, 2022 6.339 6.447 5.895 6.121 32,159 -0.13(-2.03%)
Nov 15, 2022 6.339 6.699 6.248 6.248 25,251 -0.24(-3.63%)
Nov 14, 2022 6.493 6.963 6.429 6.483 21,247 +0.00(+0.00%)
Nov 11, 2022 6.395 6.572 6.226 6.483 13,094 +0.19(+2.96%)
Nov 10, 2022 6.217 6.395 6.189 6.297 16,308 +0.08(+1.29%)
Nov 09, 2022 6.306 6.421 6.110 6.217 50,478 -0.08(-1.27%)
Nov 08, 2022 6.510 6.589 6.270 6.297 12,519 -0.12(-1.94%)
Nov 07, 2022 6.501 6.635 6.359 6.421 39,750 -0.42(-6.10%)
Nov 04, 2022 7.061 7.233 6.732 6.839 48,983 +0.17(+2.53%)
Nov 03, 2022 6.794 6.919 6.572 6.670 22,346 +0.00(+0.00%)
Nov 02, 2022 7.123 7.167 6.617 6.670 14,775 -0.50(-6.94%)
Nov 01, 2022 7.318 7.352 6.959 7.167 12,490 -0.21(-2.89%)
Oct 31, 2022 7.070 7.536 7.070 7.381 39,803 +0.26(+3.62%)
Oct 28, 2022 7.105 7.194 6.928 7.123 24,105 +0.02(+0.25%)
Oct 27, 2022 6.919 7.105 6.634 7.105 21,771 +0.36(+5.26%)
Oct 26, 2022 6.608 6.928 6.415 6.750 61,312 +0.66(+10.79%)
Oct 25, 2022 6.093 6.199 5.995 6.093 4,025 +0.06(+1.03%)
Oct 24, 2022 6.082 6.386 5.830 6.031 2,856 +0.01(+0.15%)
Oct 21, 2022 6.302 6.302 5.876 6.022 13,343 -0.22(-3.49%)
Oct 20, 2022 5.988 6.341 5.988 6.239 9,578 +0.06(+0.93%)
Oct 19, 2022 6.306 6.350 6.182 6.182 10,324 -0.14(-2.25%)
Oct 18, 2022 6.324 6.324 6.173 6.324 5,269 +0.07(+1.14%)
Oct 17, 2022 6.270 6.341 6.173 6.253 4,855 +0.11(+1.80%)
Oct 14, 2022 6.155 6.318 6.142 6.142 2,964 -0.02(-0.36%)
Oct 13, 2022 6.039 6.164 5.959 6.164 2,629 +0.16(+2.66%)
Oct 12, 2022 6.004 6.322 5.986 6.004 9,177 -0.25(-3.98%)
Oct 11, 2022 6.324 6.341 6.136 6.253 9,159 -0.21(-3.30%)
Oct 10, 2022 6.608 6.741 6.364 6.466 3,451 -0.20(-2.93%)
Oct 07, 2022 6.919 6.919 6.457 6.661 5,858 -0.27(-3.85%)
Oct 06, 2022 6.892 6.946 6.874 6.928 11,861 +0.12(+1.83%)
Oct 05, 2022 6.732 6.936 6.722 6.803 9,265 -0.03(-0.39%)
Oct 04, 2022 6.768 6.883 6.644 6.830 6,411 +0.16(+2.47%)
Oct 03, 2022 6.723 6.777 6.483 6.666 9,469 +0.08(+1.28%)
Sep 30, 2022 6.529 6.634 6.529 6.581 4,214 +0.10(+1.49%)
Sep 29, 2022 6.626 6.750 6.394 6.485 3,694 -0.22(-3.29%)
Sep 28, 2022 6.448 6.714 6.448 6.706 3,612 +0.18(+2.72%)
Sep 27, 2022 6.839 6.839 6.448 6.528 6,274 -0.31(-4.57%)
Sep 26, 2022 7.114 7.114 6.670 6.840 20,524 -0.25(-3.49%)
Sep 23, 2022 7.407 7.478 7.025 7.087 7,099 -0.51(-6.67%)
Sep 22, 2022 7.549 7.763 7.549 7.594 9,917 -0.04(-0.52%)
Sep 21, 2022 7.620 7.718 7.389 7.634 3,892 +0.08(+1.12%)
Sep 20, 2022 7.549 7.549 7.487 7.549 3,151 -0.01(-0.12%)
Sep 19, 2022 7.505 7.558 7.372 7.558 3,939 -0.07(-0.93%)
Sep 16, 2022 7.780 7.780 7.517 7.629 8,151 -0.15(-1.94%)
Sep 15, 2022 7.514 7.780 7.514 7.780 3,637 +0.21(+2.82%)
Sep 14, 2022 7.727 7.727 7.549 7.567 5,379 -0.08(-1.05%)
Sep 13, 2022 7.718 7.718 7.568 7.647 3,311 +0.01(+0.12%)
Sep 12, 2022 7.762 7.762 7.567 7.638 8,400 -0.08(-1.04%)
Sep 09, 2022 7.567 7.742 7.567 7.718 6,208 +0.25(+3.33%)
Sep 08, 2022 7.452 7.629 7.318 7.469 3,456 +0.09(+1.20%)
Sep 07, 2022 7.523 7.736 7.381 7.381 14,570 -0.24(-3.15%)
Sep 06, 2022 7.718 7.771 7.543 7.620 4,686 -0.15(-1.94%)
Sep 02, 2022 7.767 7.846 7.514 7.771 8,632 +0.18(+2.34%)
Sep 01, 2022 7.594 8.009 7.443 7.594 10,325 +0.07(+0.94%)
Aug 31, 2022 7.416 7.603 7.363 7.523 8,617 +0.04(+0.47%)
Aug 30, 2022 7.771 7.771 7.247 7.487 10,039 -0.18(-2.32%)
Aug 29, 2022 7.816 7.816 7.265 7.665 16,381 -0.04(-0.46%)
Aug 26, 2022 7.905 8.091 7.700 7.700 10,593 -0.22(-2.80%)
Aug 25, 2022 7.922 8.023 7.816 7.922 4,868 -0.07(-0.89%)
Aug 24, 2022 7.754 7.993 7.754 7.993 7,167 +0.08(+0.99%)
Aug 23, 2022 7.825 7.958 7.741 7.915 6,613 -0.03(-0.38%)
Aug 22, 2022 7.638 7.984 7.505 7.945 10,511 +0.16(+2.06%)
Aug 19, 2022 7.780 7.847 7.683 7.785 5,226 -0.09(-1.18%)
Aug 18, 2022 7.816 7.891 7.683 7.878 13,095 -0.03(-0.43%)
Aug 17, 2022 8.047 8.171 7.780 7.912 10,990 -0.23(-2.85%)
Aug 16, 2022 8.242 8.464 7.993 8.144 17,020 -0.34(-3.98%)
Aug 15, 2022 8.704 8.707 8.171 8.482 31,825 -0.19(-2.15%)
Aug 12, 2022 8.327 8.712 8.312 8.668 39,375 +0.25(+2.91%)
Aug 11, 2022 8.432 8.459 8.099 8.423 25,009 +0.15(+1.80%)
Aug 10, 2022 8.327 8.459 8.047 8.274 14,711 -0.03(-0.32%)
Aug 09, 2022 8.458 8.484 8.100 8.301 39,384 -0.18(-2.07%)
Aug 08, 2022 8.747 8.756 8.301 8.476 47,473 +0.07(+0.83%)
Aug 05, 2022 7.766 8.527 7.756 8.406 67,858 +0.62(+7.99%)
Aug 04, 2022 7.801 7.801 7.635 7.784 9,160 +0.03(+0.36%)
Aug 03, 2022 7.819 7.845 7.557 7.756 14,124 +0.01(+0.15%)
Aug 02, 2022 7.696 7.895 7.618 7.745 14,207 -0.05(-0.62%)
Aug 01, 2022 7.609 8.099 7.574 7.793 46,499 +0.09(+1.14%)
Jul 29, 2022 7.872 7.872 7.609 7.705 25,115 -0.18(-2.22%)
Jul 28, 2022 7.381 7.880 7.381 7.880 26,480 +0.45(+6.01%)
Jul 27, 2022 7.267 7.469 7.087 7.434 7,955 -0.04(-0.47%)
Jul 26, 2022 7.539 7.539 7.416 7.469 14,901 -0.08(-1.04%)
Jul 25, 2022 7.618 7.618 7.375 7.548 9,684 -0.05(-0.69%)
Jul 22, 2022 7.276 7.609 7.267 7.600 21,491 +0.24(+3.21%)
Jul 21, 2022 7.915 7.915 7.224 7.364 25,317 +0.11(+1.45%)
Jul 20, 2022 6.707 7.399 6.707 7.259 51,227 +0.50(+7.45%)
Jul 19, 2022 6.795 6.865 6.755 6.755 2,841 +0.01(+0.19%)
Jul 18, 2022 6.751 6.865 6.698 6.742 16,142 +0.13(+1.99%)
Jul 15, 2022 6.786 6.786 6.611 6.611 12,688 +0.00(+0.00%)
Jul 14, 2022 6.646 6.759 6.598 6.611 2,760 -0.09(-1.31%)
Jul 13, 2022 6.536 6.786 6.536 6.698 3,631 +0.00(+0.00%)
Jul 12, 2022 6.611 6.786 6.611 6.698 1,486 +0.09(+1.32%)
Jul 11, 2022 6.707 6.795 6.611 6.611 3,032 -0.14(-2.08%)
Jul 08, 2022 6.567 6.847 6.558 6.751 3,582 +0.14(+2.12%)
Jul 07, 2022 6.760 6.838 6.523 6.611 5,287 -0.15(-2.20%)
Jul 06, 2022 6.865 6.865 6.698 6.760 3,349 +0.05(+0.78%)
Jul 05, 2022 6.567 6.908 6.567 6.707 5,898 +0.14(+2.13%)
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.