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

Fat Brands Inc (NQ: FAT )

4.910 +0.110 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 29, 2021 5.393 5.678 5.077 5.216 59,833 -0.12(-2.31%)
Jan 28, 2021 5.008 5.393 4.931 5.339 71,693 +0.38(+7.61%)
Jan 27, 2021 4.923 5.007 4.839 4.962 35,352 -0.02(-0.31%)
Jan 26, 2021 4.939 4.977 4.638 4.977 36,229 +0.07(+1.41%)
Jan 25, 2021 4.970 4.993 4.762 4.908 37,954 -0.02(-0.31%)
Jan 22, 2021 4.970 4.970 4.846 4.923 15,574 -0.04(-0.78%)
Jan 21, 2021 5.008 5.008 4.887 4.962 28,588 -0.05(-1.08%)
Jan 20, 2021 5.000 5.054 4.854 5.016 21,292 +0.05(+1.09%)
Jan 19, 2021 5.062 5.062 4.854 4.962 37,788 -0.06(-1.23%)
Jan 15, 2021 5.039 5.054 4.927 5.023 24,790 +0.01(+0.15%)
Jan 14, 2021 5.016 5.039 4.815 5.016 27,937 +0.08(+1.56%)
Jan 13, 2021 5.023 5.039 4.854 4.939 39,548 +0.15(+3.22%)
Jan 12, 2021 4.692 4.900 4.603 4.785 38,815 +0.05(+0.98%)
Jan 11, 2021 4.700 4.738 4.500 4.738 23,934 +0.02(+0.49%)
Jan 08, 2021 4.769 4.791 4.654 4.715 25,179 -0.09(-1.92%)
Jan 07, 2021 4.777 4.900 4.569 4.808 108,144 +0.05(+1.13%)
Jan 06, 2021 4.708 4.869 4.592 4.754 60,164 +0.05(+1.15%)
Jan 05, 2021 4.276 4.746 4.238 4.700 115,873 +0.34(+7.77%)
Jan 04, 2021 4.546 4.900 4.245 4.361 58,557 -0.22(-4.87%)
Dec 31, 2020 4.584 4.584 4.584 63,602 +0.03(+0.68%)
Dec 30, 2020 4.723 4.754 4.446 4.553 63,602 -0.06(-1.34%)
Dec 29, 2020 4.977 5.008 4.430 4.615 70,755 -0.32(-6.41%)
Dec 28, 2020 4.931 5.110 4.692 4.931 250,298 +0.43(+9.59%)
Dec 24, 2020 4.465 5.393 4.254 4.500 585,355 -1.16(-20.54%)
Dec 23, 2020 5.786 5.786 5.501 5.663 48,138 -0.12(-2.13%)
Dec 22, 2020 5.863 5.863 5.455 5.786 64,439 -0.15(-2.47%)
Dec 21, 2020 5.701 6.218 5.632 5.933 146,420 +0.10(+1.72%)
Dec 18, 2020 5.701 5.848 5.440 5.832 103,443 -0.05(-0.79%)
Dec 17, 2020 5.848 5.917 5.648 5.879 75,038 -0.05(-0.78%)
Dec 16, 2020 5.694 5.925 5.596 5.925 95,719 +0.20(+3.50%)
Dec 15, 2020 5.771 5.856 5.594 5.725 142,194 -0.26(-4.38%)
Dec 14, 2020 5.779 6.241 5.755 5.987 315,807 -0.09(-1.52%)
Dec 11, 2020 6.641 8.637 5.547 6.079 5,402,922 +1.32(+27.73%)
Dec 10, 2020 4.704 4.773 4.684 4.759 5,204 -0.04(-0.77%)
Dec 09, 2020 4.669 5.039 4.669 4.796 47,516 -0.05(-1.03%)
Dec 08, 2020 4.908 4.908 4.669 4.846 11,276 -0.01(-0.16%)
Dec 07, 2020 4.538 4.854 4.538 4.854 27,472 +0.17(+3.62%)
Dec 04, 2020 4.507 4.738 4.461 4.684 25,958 +0.04(+0.83%)
Dec 03, 2020 4.754 4.754 4.623 4.646 14,788 -0.07(-1.47%)
Dec 02, 2020 4.948 4.948 4.399 4.715 15,728 +0.29(+6.43%)
Dec 01, 2020 4.648 4.831 4.353 4.430 64,309 -0.26(-5.58%)
Nov 30, 2020 4.838 5.117 4.592 4.692 27,230 -0.19(-3.94%)
Nov 27, 2020 5.293 5.329 4.738 4.885 21,545 -0.29(-5.60%)
Nov 25, 2020 4.939 5.189 4.916 5.175 36,730 +0.13(+2.54%)
Nov 24, 2020 4.623 5.124 4.482 5.047 89,586 +0.42(+9.17%)
Nov 23, 2020 4.476 4.799 4.418 4.623 82,315 +0.23(+5.26%)
Nov 20, 2020 4.292 4.504 4.292 4.392 8,695 +0.06(+1.33%)
Nov 19, 2020 4.349 4.584 4.238 4.334 55,414 +0.01(+0.27%)
Nov 18, 2020 4.307 4.469 4.284 4.322 12,828 +0.06(+1.45%)
Nov 17, 2020 4.338 4.392 4.245 4.261 17,759 -0.02(-0.54%)
Nov 16, 2020 4.315 4.469 4.276 4.284 14,424 -0.02(-0.54%)
Nov 13, 2020 4.268 4.307 4.257 4.307 5,840 +0.07(+1.64%)
Nov 12, 2020 4.245 4.469 4.222 4.238 17,319 -0.01(-0.18%)
Nov 11, 2020 4.492 4.500 4.060 4.245 37,587 -0.40(-8.62%)
Nov 10, 2020 4.384 4.746 4.168 4.646 35,440 +0.33(+7.68%)
Nov 09, 2020 4.584 4.584 4.161 4.315 37,917 +0.00(+0.00%)
Nov 06, 2020 4.399 4.399 4.276 4.315 8,306 +0.04(+0.90%)
Nov 05, 2020 4.261 4.384 4.207 4.276 16,724 +0.05(+1.28%)
Nov 04, 2020 4.238 4.238 4.142 4.222 4,676 +0.06(+1.48%)
Nov 03, 2020 3.937 4.265 3.937 4.161 9,225 -0.12(-2.75%)
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.