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 (%)
Jul 31, 2023 7.066 7.066 6.546 6.914 19,385 +0.07(+1.04%)
Jul 28, 2023 6.612 7.037 6.612 6.843 22,677 +0.27(+4.10%)
Jul 27, 2023 6.820 7.160 6.437 6.574 69,137 -0.31(-4.53%)
Jul 26, 2023 6.640 6.999 6.583 6.886 69,976 +0.41(+6.28%)
Jul 25, 2023 6.621 6.621 6.441 6.479 7,605 -0.07(-1.01%)
Jul 24, 2023 6.517 6.621 6.441 6.545 17,352 +0.11(+1.76%)
Jul 21, 2023 6.607 6.687 6.356 6.432 16,288 -0.14(-2.16%)
Jul 20, 2023 6.744 6.744 6.527 6.574 8,385 -0.18(-2.66%)
Jul 19, 2023 6.527 6.758 6.385 6.754 14,373 +0.21(+3.18%)
Jul 18, 2023 6.319 6.593 6.290 6.546 20,120 +0.16(+2.52%)
Jul 17, 2023 6.404 6.482 6.332 6.385 5,539 +0.03(+0.45%)
Jul 14, 2023 6.489 6.570 6.337 6.356 25,645 -0.05(-0.74%)
Jul 13, 2023 6.517 6.612 6.337 6.404 17,274 -0.05(-0.81%)
Jul 12, 2023 6.503 6.612 6.290 6.456 15,689 +0.02(+0.29%)
Jul 11, 2023 6.441 6.602 6.300 6.437 18,706 +0.11(+1.72%)
Jul 10, 2023 6.432 6.593 6.271 6.328 6,850 -0.10(-1.62%)
Jul 07, 2023 6.196 6.602 6.196 6.432 7,233 +0.20(+3.29%)
Jul 06, 2023 6.290 6.309 6.101 6.227 13,838 +0.00(+0.05%)
Jul 05, 2023 6.470 6.470 6.205 6.224 15,641 -0.14(-2.23%)
Jul 03, 2023 6.517 6.517 6.356 6.366 6,485 -0.14(-2.18%)
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 +0.44(+7.14%)
Jun 14, 2023 6.356 6.394 6.224 6.224 8,098 -0.01(-0.15%)
Jun 13, 2023 6.716 6.716 6.196 6.233 18,738 -0.22(-3.37%)
Jun 12, 2023 6.441 6.662 6.281 6.451 11,100 +0.07(+1.04%)
Jun 09, 2023 6.687 6.782 6.224 6.385 51,669 -0.27(-4.12%)
Jun 08, 2023 6.621 6.773 6.555 6.659 49,732 +0.07(+1.00%)
Jun 07, 2023 6.848 6.914 6.480 6.593 63,836 -0.13(-1.97%)
Jun 06, 2023 6.148 7.094 6.007 6.725 224,555 +0.58(+9.38%)
Jun 05, 2023 5.987 6.148 5.940 6.148 15,978 +0.26(+4.33%)
Jun 02, 2023 5.798 6.016 5.694 5.893 26,488 +0.20(+3.49%)
Jun 01, 2023 5.675 5.817 5.484 5.694 26,904 +0.07(+1.26%)
May 31, 2023 5.515 5.628 5.364 5.623 13,494 +0.10(+1.80%)
May 30, 2023 5.590 5.664 5.317 5.524 8,183 +0.00(+0.00%)
May 26, 2023 5.316 5.660 5.221 5.524 16,137 +0.20(+3.73%)
May 25, 2023 5.358 5.392 5.030 5.325 17,433 +0.20(+3.87%)
May 24, 2023 5.079 5.183 5.013 5.127 12,038 -0.00(-0.09%)
May 23, 2023 5.146 5.201 5.032 5.131 15,099 +0.12(+2.36%)
May 22, 2023 5.042 5.165 4.881 5.013 7,113 +0.15(+3.11%)
May 19, 2023 5.221 5.666 4.862 4.862 19,987 -0.19(-3.75%)
May 18, 2023 5.174 5.287 5.032 5.051 23,979 -0.10(-2.02%)
May 17, 2023 5.373 5.656 5.146 5.155 25,617 -0.29(-5.38%)
May 16, 2023 5.723 5.786 5.439 5.448 4,603 -0.13(-2.37%)
May 15, 2023 5.628 5.902 5.512 5.581 16,941 -0.13(-2.31%)
May 12, 2023 6.375 6.375 5.543 5.713 40,808 -0.37(-6.14%)
May 11, 2023 5.693 6.218 5.442 6.087 114,667 +0.39(+6.91%)
May 10, 2023 5.527 5.693 5.462 5.693 31,856 +0.06(+0.99%)
May 09, 2023 5.092 5.638 4.971 5.638 63,500 +0.54(+10.53%)
May 08, 2023 5.092 5.184 5.018 5.101 35,082 +0.10(+2.04%)
May 05, 2023 5.203 5.203 4.971 4.999 16,268 -0.14(-2.70%)
May 04, 2023 5.249 5.249 5.138 5.138 10,182 -0.01(-0.18%)
May 03, 2023 5.092 5.277 5.008 5.147 16,098 +0.04(+0.83%)
May 02, 2023 5.110 5.138 5.008 5.105 31,969 +0.05(+0.99%)
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.