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 (%)
Oct 31, 2023 5.834 5.944 5.330 5.652 20,359 +0.25(+4.59%)
Oct 30, 2023 5.432 5.837 5.164 5.404 23,587 +0.14(+2.59%)
Oct 27, 2023 5.706 5.716 5.231 5.267 19,611 -0.29(-5.26%)
Oct 26, 2023 5.304 5.944 5.304 5.560 30,954 +0.16(+2.88%)
Oct 25, 2023 5.505 5.551 5.158 5.405 19,578 -0.02(-0.42%)
Oct 24, 2023 5.469 5.641 5.405 5.427 10,234 -0.01(-0.25%)
Oct 23, 2023 5.880 5.898 5.441 5.441 50,026 -0.48(-8.04%)
Oct 20, 2023 5.990 6.200 5.752 5.917 14,460 -0.11(-1.82%)
Oct 19, 2023 6.154 6.292 5.990 6.026 32,814 -0.10(-1.64%)
Oct 18, 2023 6.218 6.401 6.127 6.127 19,237 -0.02(-0.30%)
Oct 17, 2023 6.218 6.411 6.127 6.145 17,112 -0.06(-1.03%)
Oct 16, 2023 6.191 6.292 6.109 6.209 8,608 -0.09(-1.45%)
Oct 13, 2023 6.072 6.301 5.944 6.301 28,301 +0.32(+5.43%)
Oct 12, 2023 6.036 6.036 5.944 5.976 15,574 +0.02(+0.38%)
Oct 11, 2023 6.036 6.072 5.811 5.953 15,962 -0.01(-0.23%)
Oct 10, 2023 5.752 6.145 5.752 5.967 3,879 +0.14(+2.43%)
Oct 09, 2023 5.908 6.063 5.757 5.825 15,424 -0.09(-1.55%)
Oct 06, 2023 5.926 6.164 5.908 5.917 15,012 -0.08(-1.37%)
Oct 05, 2023 6.008 6.228 5.853 5.999 35,126 +0.02(+0.31%)
Oct 04, 2023 6.118 6.118 5.725 5.981 11,098 +0.05(+0.93%)
Oct 03, 2023 5.862 6.127 5.743 5.926 9,871 -0.06(-1.07%)
Oct 02, 2023 5.999 6.118 5.888 5.990 13,373 -0.01(-0.18%)
Sep 29, 2023 5.999 6.127 5.999 6.000 4,331 +0.00(+0.02%)
Sep 28, 2023 6.026 6.109 5.999 5.999 6,930 -0.08(-1.35%)
Sep 27, 2023 6.118 6.196 6.063 6.081 16,079 -0.05(-0.75%)
Sep 26, 2023 6.319 6.539 6.045 6.127 33,073 -0.29(-4.56%)
Sep 25, 2023 6.502 6.502 6.365 6.420 10,323 -0.09(-1.40%)
Sep 22, 2023 6.511 6.621 6.502 6.511 8,956 -0.12(-1.79%)
Sep 21, 2023 6.630 6.767 6.621 6.630 14,001 -0.05(-0.82%)
Sep 20, 2023 6.484 6.767 6.484 6.685 13,920 +0.24(+3.69%)
Sep 19, 2023 6.475 6.486 6.319 6.447 4,834 -0.06(-0.98%)
Sep 18, 2023 6.328 6.511 6.255 6.511 12,887 +0.26(+4.09%)
Sep 15, 2023 6.054 6.264 6.053 6.255 6,387 +0.11(+1.79%)
Sep 14, 2023 6.109 6.255 6.109 6.145 8,693 +0.14(+2.28%)
Sep 13, 2023 6.255 6.255 6.008 6.008 3,037 -0.05(-0.76%)
Sep 12, 2023 6.173 6.256 6.001 6.054 7,899 -0.07(-1.19%)
Sep 11, 2023 6.278 6.319 6.090 6.127 8,075 +0.03(+0.45%)
Sep 08, 2023 6.264 6.351 6.100 6.100 13,064 -0.13(-2.06%)
Sep 07, 2023 6.246 6.401 6.118 6.228 11,083 +0.07(+1.19%)
Sep 06, 2023 6.411 6.575 6.136 6.154 24,535 -0.40(-6.14%)
Sep 05, 2023 6.603 6.694 6.438 6.557 10,388 -0.05(-0.69%)
Sep 01, 2023 6.657 6.731 6.584 6.603 7,791 +0.06(+0.98%)
Aug 31, 2023 6.575 6.795 6.434 6.539 10,380 -0.15(-2.19%)
Aug 30, 2023 6.557 6.758 6.549 6.685 7,135 +0.19(+2.91%)
Aug 29, 2023 6.520 6.518 6.429 6.496 2,769 -0.09(-1.34%)
Aug 28, 2023 6.438 6.630 6.438 6.584 6,567 +0.05(+0.70%)
Aug 25, 2023 6.520 6.539 6.456 6.539 4,119 +0.02(+0.28%)
Aug 24, 2023 6.575 6.575 6.401 6.520 7,536 +0.03(+0.42%)
Aug 23, 2023 6.511 6.621 6.433 6.493 11,674 -0.01(-0.15%)
Aug 22, 2023 6.475 6.689 6.438 6.503 13,895 -0.04(-0.55%)
Aug 21, 2023 6.447 6.561 6.401 6.539 11,232 +0.05(+0.70%)
Aug 18, 2023 6.539 6.539 6.397 6.493 9,921 -0.05(-0.84%)
Aug 17, 2023 6.724 6.724 6.447 6.548 14,680 -0.22(-3.29%)
Aug 16, 2023 6.831 6.849 6.731 6.771 2,499 -0.02(-0.35%)
Aug 15, 2023 6.859 6.859 6.736 6.795 9,395 -0.11(-1.59%)
Aug 14, 2023 7.051 7.260 6.881 6.904 18,147 -0.18(-2.58%)
Aug 11, 2023 7.087 7.160 6.961 7.087 26,035 +0.11(+1.54%)
Aug 10, 2023 6.811 7.051 6.811 6.979 19,800 +0.04(+0.65%)
Aug 09, 2023 6.674 7.096 6.584 6.935 37,961 +0.06(+0.92%)
Aug 08, 2023 6.701 7.000 6.584 6.872 23,998 -0.05(-0.78%)
Aug 07, 2023 6.737 7.033 6.602 6.926 78,114 +0.33(+5.04%)
Aug 04, 2023 6.476 6.699 6.467 6.593 28,981 -0.08(-1.21%)
Aug 03, 2023 6.423 6.737 6.423 6.674 13,112 +0.13(+2.06%)
Aug 02, 2023 6.494 6.638 6.315 6.539 23,418 -0.05(-0.75%)
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.