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

Fat Brands Inc (NQ: FAT )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 3:51 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 (%)
Mar 31, 2023 6.449 6.449 6.355 6.359 3,803 -0.05(-0.70%)
Mar 30, 2023 6.314 6.481 6.314 6.404 3,205 +0.10(+1.57%)
Mar 29, 2023 6.242 6.540 6.224 6.305 5,229 +0.06(+1.01%)
Mar 28, 2023 6.440 6.499 6.233 6.242 7,752 -0.16(-2.54%)
Mar 27, 2023 6.522 6.657 6.314 6.404 8,521 -0.14(-2.07%)
Mar 24, 2023 6.666 6.756 6.494 6.540 10,379 +0.04(+0.55%)
Mar 23, 2023 6.458 6.763 6.458 6.503 3,549 -0.01(-0.14%)
Mar 22, 2023 6.558 6.891 6.471 6.512 15,922 -0.08(-1.23%)
Mar 21, 2023 6.594 6.882 6.522 6.594 4,496 -0.09(-1.35%)
Mar 20, 2023 6.702 6.828 6.580 6.684 4,525 +0.02(+0.27%)
Mar 17, 2023 6.756 6.864 6.594 6.666 8,332 -0.09(-1.34%)
Mar 16, 2023 6.540 6.765 6.540 6.756 10,119 -0.08(-1.19%)
Mar 15, 2023 6.612 6.982 6.612 6.837 11,667 +0.07(+1.07%)
Mar 14, 2023 7.018 7.018 6.711 6.765 9,838 +0.02(+0.27%)
Mar 13, 2023 6.765 7.072 6.710 6.747 15,787 -0.32(-4.59%)
Mar 10, 2023 6.774 7.090 6.765 7.072 11,313 +0.23(+3.29%)
Mar 09, 2023 7.103 7.103 6.792 6.846 10,861 -0.20(-2.82%)
Mar 08, 2023 6.973 7.081 6.878 7.045 9,695 +0.17(+2.49%)
Mar 07, 2023 7.009 7.009 6.837 6.873 10,283 -0.15(-2.18%)
Mar 06, 2023 6.783 7.126 6.558 7.027 21,861 +0.02(+0.32%)
Mar 03, 2023 7.018 7.081 6.777 7.004 49,669 +0.49(+7.55%)
Mar 02, 2023 6.798 6.799 6.476 6.512 9,887 -0.14(-2.04%)
Mar 01, 2023 6.648 6.761 6.630 6.648 6,617 +0.07(+1.03%)
Feb 28, 2023 6.630 6.747 6.413 6.580 21,525 -0.30(-4.33%)
Feb 27, 2023 6.639 6.963 6.522 6.878 16,411 +0.24(+3.60%)
Feb 24, 2023 6.567 6.845 6.567 6.639 4,219 -0.05(-0.81%)
Feb 23, 2023 7.081 7.090 6.165 6.693 15,555 -0.17(-2.50%)
Feb 22, 2023 6.991 6.991 6.829 6.864 13,663 -0.08(-1.17%)
Feb 21, 2023 6.918 7.001 6.864 6.945 4,086 -0.03(-0.39%)
Feb 17, 2023 6.864 7.036 6.864 6.973 8,366 -0.02(-0.26%)
Feb 16, 2023 6.900 6.991 6.872 6.991 7,617 +0.18(+2.65%)
Feb 15, 2023 6.738 7.045 6.738 6.810 10,609 +0.09(+1.34%)
Feb 14, 2023 6.657 7.117 6.642 6.720 31,611 -0.28(-3.99%)
Feb 13, 2023 6.991 7.008 6.751 7.000 31,046 +0.09(+1.28%)
Feb 10, 2023 6.530 7.017 6.415 6.911 51,248 +0.51(+8.03%)
Feb 09, 2023 6.645 6.645 6.246 6.397 20,575 -0.28(-4.24%)
Feb 08, 2023 6.743 6.867 6.654 6.681 16,102 -0.05(-0.72%)
Feb 07, 2023 6.636 6.729 6.512 6.729 11,986 +0.10(+1.54%)
Feb 06, 2023 6.654 6.654 6.362 6.627 12,292 +0.34(+5.35%)
Feb 03, 2023 6.170 6.399 6.170 6.291 6,008 -0.01(-0.12%)
Feb 02, 2023 6.158 6.423 5.848 6.299 29,208 +0.14(+2.28%)
Feb 01, 2023 6.052 6.202 5.967 6.158 20,681 +0.23(+3.81%)
Jan 31, 2023 5.883 5.978 5.857 5.932 5,269 +0.05(+0.83%)
Jan 30, 2023 6.043 6.069 5.865 5.883 13,872 -0.13(-2.21%)
Jan 27, 2023 6.167 6.167 5.927 6.016 9,280 -0.15(-2.44%)
Jan 26, 2023 6.202 6.202 5.945 6.167 10,114 +0.00(+0.01%)
Jan 25, 2023 6.105 6.180 5.945 6.166 6,379 -0.06(-1.01%)
Jan 24, 2023 5.803 6.251 5.803 6.229 16,607 +0.42(+7.26%)
Jan 23, 2023 5.803 6.002 5.795 5.807 9,175 +0.01(+0.20%)
Jan 20, 2023 5.803 5.928 5.723 5.796 17,720 +0.03(+0.48%)
Jan 19, 2023 5.759 5.839 5.715 5.768 3,717 -0.08(-1.36%)
Jan 18, 2023 5.981 5.981 5.812 5.848 3,457 -0.02(-0.30%)
Jan 17, 2023 5.706 5.936 5.546 5.865 20,032 +0.24(+4.33%)
Jan 13, 2023 5.777 5.777 5.502 5.622 38,627 -0.12(-2.08%)
Jan 12, 2023 5.883 5.883 5.633 5.741 10,646 -0.14(-2.41%)
Jan 11, 2023 5.892 5.910 5.742 5.883 12,534 +0.14(+2.47%)
Jan 10, 2023 5.626 5.759 5.484 5.741 8,920 +0.17(+3.02%)
Jan 09, 2023 5.484 5.635 5.338 5.573 16,017 +0.35(+6.61%)
Jan 06, 2023 5.095 5.228 4.997 5.228 19,522 +0.13(+2.61%)
Jan 05, 2023 5.024 5.095 4.696 5.095 11,880 +0.07(+1.41%)
Jan 04, 2023 4.607 5.064 4.607 5.024 30,734 +0.33(+6.98%)
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.