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

Fat Brands Inc (NQ: FAT )

5.420 -2.080 (-27.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 7.500 7.750 5.380 5.420 422,500 -2.08(-27.73%)
May 09, 2024 7.490 7.588 7.300 7.500 19,752 +0.05(+0.74%)
May 08, 2024 7.600 7.770 7.200 7.445 15,136 -0.10(-1.39%)
May 07, 2024 7.520 7.730 7.404 7.550 13,923 +0.11(+1.48%)
May 06, 2024 7.450 7.525 7.360 7.440 9,424 +0.08(+1.09%)
May 03, 2024 7.305 7.420 7.305 7.360 3,324 -0.03(-0.41%)
May 02, 2024 7.210 7.410 7.150 7.390 9,423 +0.12(+1.65%)
May 01, 2024 7.370 7.500 7.250 7.270 6,634 -0.18(-2.42%)
Apr 30, 2024 7.390 7.480 7.345 7.450 3,653 +0.13(+1.79%)
Apr 29, 2024 7.270 7.500 7.250 7.319 4,918 +0.05(+0.67%)
Apr 26, 2024 7.500 7.500 7.210 7.270 6,386 -0.23(-3.07%)
Apr 25, 2024 7.450 7.500 7.200 7.500 16,275 +0.08(+1.08%)
Apr 24, 2024 7.540 7.540 7.360 7.420 10,463 -0.08(-1.07%)
Apr 23, 2024 7.210 7.500 7.149 7.500 28,063 +0.26(+3.66%)
Apr 22, 2024 7.310 7.310 7.039 7.235 2,387 +0.01(+0.07%)
Apr 19, 2024 7.270 7.270 7.000 7.230 5,349 +0.18(+2.55%)
Apr 18, 2024 7.220 7.250 7.000 7.050 9,742 -0.05(-0.70%)
Apr 17, 2024 7.130 7.125 7.050 7.100 4,503 +0.08(+1.14%)
Apr 16, 2024 7.010 7.170 7.010 7.020 6,720 -0.01(-0.14%)
Apr 15, 2024 6.990 7.140 6.970 7.030 5,393 -0.10(-1.40%)
Apr 12, 2024 7.250 7.250 7.030 7.130 5,798 -0.12(-1.66%)
Apr 11, 2024 7.390 7.489 7.240 7.250 9,977 -0.20(-2.68%)
Apr 10, 2024 7.550 7.650 7.400 7.450 8,920 -0.08(-1.06%)
Apr 09, 2024 7.440 7.910 7.291 7.530 8,067 +0.10(+1.35%)
Apr 08, 2024 7.520 7.819 7.427 7.430 9,785 -0.07(-0.93%)
Apr 05, 2024 7.500 7.810 7.400 7.500 36,845 +0.00(+0.00%)
Apr 04, 2024 7.370 7.657 7.350 7.500 16,675 +0.08(+1.08%)
Apr 03, 2024 7.360 7.582 7.360 7.420 7,579 -0.00(-0.07%)
Apr 02, 2024 7.510 7.652 7.290 7.425 16,446 -0.04(-0.60%)
Apr 01, 2024 7.700 7.730 7.470 7.470 16,451 -0.13(-1.71%)
Mar 28, 2024 7.700 7.700 7.540 7.600 5,182 -0.01(-0.07%)
Mar 27, 2024 7.580 7.740 7.580 7.605 2,154 +0.01(+0.07%)
Mar 26, 2024 7.580 7.760 7.580 7.600 6,925 -0.02(-0.26%)
Mar 25, 2024 7.600 7.815 7.600 7.620 2,872 +0.04(+0.53%)
Mar 22, 2024 7.500 7.998 7.500 7.580 12,801 +0.04(+0.53%)
Mar 21, 2024 7.410 7.815 7.380 7.540 9,125 +0.15(+2.03%)
Mar 20, 2024 7.660 7.713 7.370 7.390 8,450 -0.12(-1.60%)
Mar 19, 2024 7.390 7.720 7.244 7.510 9,182 +0.20(+2.74%)
Mar 18, 2024 7.340 7.490 7.255 7.310 18,848 +0.02(+0.27%)
Mar 15, 2024 7.470 7.490 7.150 7.290 17,507 +0.09(+1.25%)
Mar 14, 2024 7.368 7.368 7.150 7.200 7,899 -0.11(-1.50%)
Mar 13, 2024 7.550 7.790 7.050 7.310 21,768 -0.36(-4.69%)
Mar 12, 2024 7.900 8.040 7.600 7.670 30,276 -0.29(-3.64%)
Mar 11, 2024 8.060 8.092 7.950 7.960 19,169 -0.15(-1.85%)
Mar 08, 2024 8.110 8.460 8.100 8.110 11,354 -0.19(-2.29%)
Mar 07, 2024 8.460 8.500 8.210 8.300 6,107 -0.02(-0.24%)
Mar 06, 2024 8.030 8.439 8.030 8.320 12,259 +0.34(+4.26%)
Mar 05, 2024 8.680 8.720 7.980 7.980 23,668 -0.85(-9.63%)
Mar 04, 2024 8.690 8.920 8.455 8.830 18,491 +0.11(+1.26%)
Mar 01, 2024 9.090 9.090 8.710 8.720 14,987 -0.17(-1.91%)
Feb 29, 2024 8.520 9.130 8.520 8.890 37,126 +0.20(+2.30%)
Feb 28, 2024 8.680 9.000 8.500 8.690 14,242 +0.11(+1.28%)
Feb 27, 2024 8.450 8.885 8.450 8.580 15,950 +0.07(+0.82%)
Feb 26, 2024 8.830 8.830 8.410 8.510 14,939 -0.22(-2.52%)
Feb 23, 2024 8.080 8.745 7.970 8.730 19,693 +0.88(+11.21%)
Feb 22, 2024 8.310 8.440 7.540 7.850 44,772 -0.45(-5.42%)
Feb 21, 2024 8.880 8.880 7.910 8.300 47,322 -0.50(-5.68%)
Feb 20, 2024 9.050 9.130 8.800 8.800 15,714 -0.33(-3.61%)
Feb 16, 2024 9.050 9.280 9.000 9.130 28,758 -0.05(-0.54%)
Feb 15, 2024 9.180 9.200 9.010 9.180 14,450 -0.01(-0.11%)
Feb 14, 2024 8.950 9.190 8.900 9.190 19,703 +0.23(+2.57%)
Feb 13, 2024 8.773 9.147 8.684 8.960 31,086 -0.10(-1.09%)
Feb 12, 2024 9.068 9.206 8.468 9.058 44,116 -0.12(-1.29%)
Feb 09, 2024 9.177 9.246 8.994 9.177 19,046 -0.08(-0.85%)
Feb 08, 2024 9.305 9.305 9.088 9.255 89,459 +0.08(+0.86%)
Feb 07, 2024 9.029 9.329 8.773 9.177 69,262 +0.31(+3.44%)
Feb 06, 2024 8.665 8.955 8.400 8.871 41,113 +0.31(+3.56%)
Feb 05, 2024 8.369 8.566 8.025 8.566 38,592 +0.23(+2.72%)
Feb 02, 2024 8.350 8.350 8.084 8.340 22,958 +0.11(+1.32%)
Feb 01, 2024 7.759 8.359 7.759 8.231 29,402 +0.57(+7.45%)
Jan 31, 2024 8.123 8.123 7.631 7.660 28,302 -0.39(-4.83%)
Jan 30, 2024 8.123 8.364 7.877 8.049 40,491 -0.01(-0.18%)
Jan 29, 2024 7.306 8.064 7.306 8.064 60,807 +0.77(+10.53%)
Jan 26, 2024 7.483 7.483 7.148 7.296 29,417 -0.22(-2.88%)
Jan 25, 2024 7.198 7.867 7.198 7.513 71,031 +0.45(+6.42%)
Jan 24, 2024 7.001 7.237 6.900 7.060 51,283 +0.07(+0.99%)
Jan 23, 2024 6.892 7.079 6.794 6.991 40,373 +0.10(+1.43%)
Jan 22, 2024 6.528 7.010 6.311 6.892 39,313 +0.40(+6.22%)
Jan 19, 2024 6.272 6.548 6.252 6.489 30,877 +0.19(+2.97%)
Jan 18, 2024 6.233 6.321 6.174 6.302 6,969 +0.16(+2.56%)
Jan 17, 2024 6.242 6.242 6.100 6.144 11,082 -0.11(-1.73%)
Jan 16, 2024 6.272 6.331 6.228 6.252 9,409 +0.05(+0.79%)
Jan 12, 2024 6.197 6.351 6.149 6.203 10,925 +0.07(+1.12%)
Jan 11, 2024 6.154 6.242 6.006 6.134 11,583 -0.02(-0.32%)
Jan 10, 2024 6.193 6.263 6.144 6.154 7,470 -0.10(-1.54%)
Jan 09, 2024 6.206 6.275 6.206 6.250 2,882 +0.02(+0.28%)
Jan 08, 2024 6.233 6.380 6.164 6.233 10,713 +0.08(+1.28%)
Jan 05, 2024 6.055 6.252 6.055 6.154 12,918 -0.01(-0.16%)
Jan 04, 2024 6.046 6.164 5.952 6.164 9,858 +0.19(+3.23%)
Jan 03, 2024 6.075 6.105 5.971 5.971 4,508 -0.12(-2.04%)
Jan 02, 2024 5.868 6.134 5.868 6.095 9,958 +0.13(+2.15%)
Dec 29, 2023 5.957 5.996 5.809 5.967 37,752 +0.01(+0.25%)
Dec 28, 2023 6.095 6.174 5.918 5.952 22,938 -0.18(-2.97%)
Dec 27, 2023 6.164 6.251 6.134 6.134 7,534 -0.11(-1.73%)
Dec 26, 2023 6.262 6.336 6.114 6.242 13,682 +0.02(+0.31%)
Dec 22, 2023 6.085 6.297 6.085 6.223 33,193 +0.06(+0.96%)
Dec 21, 2023 6.174 6.454 6.134 6.164 9,403 -0.20(-3.10%)
Dec 20, 2023 6.449 6.479 6.292 6.361 18,002 -0.04(-0.62%)
Dec 19, 2023 6.410 6.410 6.085 6.400 32,484 +0.10(+1.56%)
Dec 18, 2023 6.203 6.400 6.154 6.302 44,881 +0.22(+3.56%)
Dec 15, 2023 5.918 6.178 5.890 6.085 35,539 +0.25(+4.22%)
Dec 14, 2023 5.809 5.913 5.809 5.839 14,175 +0.09(+1.54%)
Dec 13, 2023 5.524 5.847 5.524 5.750 13,215 +0.24(+4.29%)
Dec 12, 2023 5.780 5.780 5.514 5.514 9,341 -0.29(-5.03%)
Dec 11, 2023 5.809 5.873 5.642 5.806 19,473 -0.10(-1.73%)
Dec 08, 2023 5.790 5.908 5.712 5.908 17,490 +0.06(+1.10%)
Dec 07, 2023 5.799 5.888 5.799 5.844 24,038 +0.04(+0.76%)
Dec 06, 2023 5.809 5.878 5.781 5.799 7,514 +0.01(+0.17%)
Dec 05, 2023 5.918 5.957 5.790 5.790 8,444 -0.07(-1.18%)
Dec 04, 2023 5.908 6.016 5.820 5.858 32,198 +0.00(+0.00%)
Dec 01, 2023 5.780 5.898 5.711 5.858 9,188 +0.15(+2.59%)
Nov 30, 2023 5.691 5.908 5.691 5.711 9,234 -0.04(-0.68%)
Nov 29, 2023 5.858 5.908 5.711 5.750 17,594 -0.03(-0.47%)
Nov 28, 2023 5.809 5.819 5.770 5.777 4,936 +0.01(+0.13%)
Nov 27, 2023 5.809 5.824 5.730 5.770 7,956 -0.04(-0.68%)
Nov 24, 2023 5.760 5.824 5.711 5.809 2,165 +0.04(+0.68%)
Nov 22, 2023 5.790 5.849 5.760 5.770 3,287 -0.04(-0.68%)
Nov 21, 2023 5.888 5.888 5.701 5.809 12,374 -0.05(-0.84%)
Nov 20, 2023 5.770 5.994 5.770 5.858 8,913 -0.09(-1.49%)
Nov 17, 2023 5.996 6.036 5.760 5.947 9,516 +0.07(+1.17%)
Nov 16, 2023 5.957 6.024 5.847 5.878 9,659 -0.09(-1.49%)
Nov 15, 2023 6.016 6.144 5.957 5.967 11,499 -0.07(-1.14%)
Nov 14, 2023 5.927 6.221 5.927 6.036 27,378 -0.10(-1.59%)
Nov 13, 2023 6.356 6.356 6.019 6.133 9,036 -0.06(-0.95%)
Nov 10, 2023 6.211 6.230 5.932 6.192 19,527 +0.11(+1.74%)
Nov 09, 2023 6.125 6.250 6.057 6.086 4,688 -0.04(-0.63%)
Nov 08, 2023 6.183 6.192 6.120 6.125 5,438 -0.03(-0.47%)
Nov 07, 2023 6.134 6.222 6.086 6.153 6,121 +0.07(+1.11%)
Nov 06, 2023 6.211 6.230 5.932 6.086 20,305 -0.10(-1.56%)
Nov 03, 2023 5.980 6.259 5.980 6.182 11,073 +0.12(+1.90%)
Nov 02, 2023 6.067 6.067 5.864 6.067 17,184 +0.24(+4.13%)
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.