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

Fat Brands Inc (NQ: FAT )

4.750 -0.200 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2023 5.710 5.802 5.684 5.757 5,429 +0.05(+0.83%)
Jan 30, 2023 5.865 5.890 5.693 5.710 14,293 -0.13(-2.21%)
Jan 27, 2023 5.985 5.985 5.753 5.839 9,562 -0.15(-2.44%)
Jan 26, 2023 6.019 6.019 5.770 5.985 10,421 +0.00(+0.01%)
Jan 25, 2023 5.925 5.998 5.770 5.984 6,572 -0.06(-1.01%)
Jan 24, 2023 5.632 6.067 5.632 6.045 17,112 +0.41(+7.26%)
Jan 23, 2023 5.632 5.825 5.624 5.636 9,454 +0.01(+0.20%)
Jan 20, 2023 5.632 5.753 5.555 5.625 18,258 +0.03(+0.48%)
Jan 19, 2023 5.589 5.667 5.546 5.598 3,830 -0.08(-1.36%)
Jan 18, 2023 5.804 5.804 5.641 5.675 3,561 -0.02(-0.30%)
Jan 17, 2023 5.538 5.761 5.383 5.693 20,640 +0.24(+4.33%)
Jan 13, 2023 5.607 5.607 5.340 5.456 39,800 -0.12(-2.08%)
Jan 12, 2023 5.710 5.710 5.467 5.572 10,969 -0.14(-2.41%)
Jan 11, 2023 5.718 5.736 5.573 5.710 12,915 +0.14(+2.47%)
Jan 10, 2023 5.460 5.589 5.323 5.572 9,191 +0.16(+3.02%)
Jan 09, 2023 5.323 5.469 5.181 5.409 16,503 +0.34(+6.61%)
Jan 06, 2023 4.945 5.074 4.850 5.074 20,114 +0.13(+2.61%)
Jan 05, 2023 4.876 4.945 4.558 4.945 12,240 +0.07(+1.41%)
Jan 04, 2023 4.472 4.915 4.472 4.876 31,666 +0.32(+6.98%)
Jan 03, 2023 4.214 4.558 4.214 4.558 19,764 +0.30(+7.14%)
Dec 30, 2022 4.153 4.325 4.067 4.254 17,742 +0.06(+1.37%)
Dec 29, 2022 4.239 4.317 4.093 4.196 25,437 -0.03(-0.61%)
Dec 28, 2022 4.669 4.730 4.222 4.222 48,813 -0.50(-10.56%)
Dec 27, 2022 4.755 4.760 4.656 4.721 9,191 -0.03(-0.55%)
Dec 23, 2022 4.824 4.929 4.730 4.747 12,825 -0.08(-1.60%)
Dec 22, 2022 4.747 4.930 4.747 4.824 5,970 +0.08(+1.63%)
Dec 21, 2022 4.721 4.800 4.652 4.747 27,265 +0.02(+0.36%)
Dec 20, 2022 5.052 5.052 4.652 4.730 20,490 -0.07(-1.43%)
Dec 19, 2022 5.323 5.323 4.781 4.798 12,816 -0.28(-5.42%)
Dec 16, 2022 5.099 5.215 4.953 5.074 23,792 -0.03(-0.51%)
Dec 15, 2022 5.203 5.562 5.031 5.099 23,662 -0.14(-2.63%)
Dec 14, 2022 5.263 5.366 5.142 5.237 13,041 -0.08(-1.46%)
Dec 13, 2022 5.521 5.521 4.824 5.314 96,378 -0.09(-1.75%)
Dec 12, 2022 5.417 5.538 5.273 5.409 14,309 -0.01(-0.16%)
Dec 09, 2022 5.538 5.538 5.280 5.417 9,829 +0.03(+0.64%)
Dec 08, 2022 5.230 5.486 5.224 5.383 11,548 +0.24(+4.68%)
Dec 07, 2022 4.996 5.246 4.996 5.142 18,108 +0.07(+1.36%)
Dec 06, 2022 5.521 5.650 4.988 5.074 30,221 -0.43(-7.81%)
Dec 05, 2022 5.804 5.916 5.503 5.503 17,405 -0.34(-5.88%)
Dec 02, 2022 5.787 6.019 5.787 5.847 14,493 -0.04(-0.73%)
Dec 01, 2022 5.873 6.004 5.792 5.890 11,718 +0.00(+0.00%)
Nov 30, 2022 5.761 5.933 5.761 5.890 7,489 +0.09(+1.48%)
Nov 29, 2022 5.908 6.019 5.658 5.804 7,344 -0.09(-1.60%)
Nov 28, 2022 5.761 5.976 5.744 5.899 3,528 +0.00(+0.07%)
Nov 25, 2022 5.882 5.895 5.779 5.895 766 -0.07(-1.15%)
Nov 23, 2022 5.804 5.984 5.693 5.964 3,987 +0.26(+4.60%)
Nov 22, 2022 5.813 6.019 5.650 5.701 16,017 -0.01(-0.15%)
Nov 21, 2022 5.589 5.997 5.503 5.710 12,113 +0.18(+3.27%)
Nov 18, 2022 5.589 5.589 5.443 5.529 10,932 -0.11(-1.93%)
Nov 17, 2022 5.890 5.890 5.452 5.638 25,782 -0.17(-3.01%)
Nov 16, 2022 6.019 6.123 5.598 5.813 33,864 -0.12(-2.03%)
Nov 15, 2022 6.019 6.362 5.933 5.933 26,590 -0.22(-3.63%)
Nov 14, 2022 6.166 6.613 6.105 6.157 22,374 +0.00(+0.00%)
Nov 11, 2022 6.073 6.241 5.912 6.157 13,788 +0.18(+2.96%)
Nov 10, 2022 5.904 6.073 5.877 5.980 17,172 +0.08(+1.29%)
Nov 09, 2022 5.988 6.098 5.803 5.904 53,154 -0.08(-1.27%)
Nov 08, 2022 6.182 6.257 5.955 5.980 13,183 -0.12(-1.94%)
Nov 07, 2022 6.174 6.301 6.039 6.098 41,857 -0.40(-6.10%)
Nov 04, 2022 6.705 6.869 6.393 6.494 51,581 +0.16(+2.53%)
Nov 03, 2022 6.452 6.570 6.241 6.334 23,531 +0.00(+0.00%)
Nov 02, 2022 6.764 6.806 6.284 6.334 15,559 -0.47(-6.94%)
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.