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

Fat Brands Inc (NQ: FAT )

5.390 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2018 5.056 5.087 5.020 5.020 3,340 -0.05(-1.00%)
May 30, 2018 5.056 5.179 5.056 5.071 12,437 +0.01(+0.29%)
May 29, 2018 5.311 5.311 5.056 5.056 17,930 +0.01(+0.21%)
May 25, 2018 5.045 5.045 5.045 0 -0.02(-0.32%)
May 24, 2018 5.082 5.200 5.061 5.061 996 -0.00(-0.10%)
May 23, 2018 5.107 5.107 4.991 5.066 9,168 -0.11(-2.16%)
May 22, 2018 5.058 5.245 5.058 5.178 12,188 +0.14(+2.87%)
May 21, 2018 4.980 5.044 4.980 5.034 3,264 -0.12(-2.41%)
May 18, 2018 4.976 5.158 4.845 5.158 3,924 +0.07(+1.43%)
May 17, 2018 5.071 5.092 4.986 5.085 6,622 +0.26(+5.43%)
May 16, 2018 5.042 5.274 4.816 4.823 35,740 -0.15(-3.07%)
May 15, 2018 4.719 5.085 4.706 4.976 29,436 +0.26(+5.56%)
May 14, 2018 4.591 4.879 4.591 4.714 32,649 +0.07(+1.41%)
May 11, 2018 4.474 4.712 4.474 4.649 7,806 +0.20(+4.41%)
May 10, 2018 4.801 4.851 4.438 4.452 37,325 -0.49(-9.87%)
May 09, 2018 4.452 4.961 4.430 4.940 23,578 +0.57(+13.17%)
May 08, 2018 4.059 4.729 4.038 4.365 57,104 +0.23(+5.45%)
May 07, 2018 4.074 4.139 4.038 4.139 20,853 +0.10(+2.52%)
May 04, 2018 4.223 4.256 4.038 4.038 8,187 -0.12(-2.97%)
May 03, 2018 4.125 4.256 4.067 4.161 7,145 +0.08(+2.00%)
May 02, 2018 4.161 4.161 4.075 4.080 8,090 -0.08(-1.96%)
May 01, 2018 4.219 4.256 4.147 4.161 9,914 -0.02(-0.52%)
Apr 30, 2018 4.270 4.300 4.183 4.183 9,531 +0.00(+0.00%)
Apr 27, 2018 4.336 4.336 4.183 4.183 16,143 -0.16(-3.69%)
Apr 26, 2018 4.067 4.343 4.067 4.343 8,056 +0.28(+6.99%)
Apr 25, 2018 4.292 4.292 4.030 4.059 19,065 -0.24(-5.58%)
Apr 24, 2018 4.700 4.700 4.212 4.299 15,263 -0.29(-6.34%)
Apr 23, 2018 4.547 4.590 4.547 4.590 1,734 -0.01(-0.16%)
Apr 20, 2018 4.598 4.678 4.520 4.598 4,637 +0.15(+3.44%)
Apr 19, 2018 4.546 4.546 4.445 4.445 1,168 -0.07(-1.46%)
Apr 18, 2018 4.621 4.656 4.438 4.511 8,717 +0.07(+1.53%)
Apr 17, 2018 4.445 4.503 4.438 4.443 6,093 -0.10(-2.29%)
Apr 16, 2018 4.380 4.708 4.380 4.547 5,725 +0.25(+5.75%)
Apr 13, 2018 4.329 4.329 4.074 4.299 26,807 -0.06(-1.37%)
Apr 12, 2018 4.561 4.561 4.256 4.359 26,921 -0.24(-5.19%)
Apr 11, 2018 4.583 4.873 4.256 4.598 43,234 +0.01(+0.32%)
Apr 10, 2018 4.685 4.763 4.583 4.583 4,916 -0.09(-2.02%)
Apr 09, 2018 4.729 4.729 4.678 4.678 3,415 -0.06(-1.23%)
Apr 06, 2018 4.925 4.932 4.656 4.736 6,932 -0.13(-2.69%)
Apr 05, 2018 4.845 5.005 4.845 4.867 3,705 +0.15(+3.24%)
Apr 04, 2018 4.598 5.114 4.598 4.714 9,778 +0.16(+3.51%)
Apr 03, 2018 4.714 5.175 4.554 4.554 5,539 -0.23(-4.86%)
Apr 02, 2018 4.911 4.947 4.525 4.787 20,484 -0.21(-4.27%)
Mar 29, 2018 5.001 5.001 5.001 0 +0.01(+0.20%)
Mar 28, 2018 5.172 5.216 4.983 4.991 10,467 -0.13(-2.56%)
Mar 27, 2018 4.928 5.136 4.757 5.122 8,350 +0.20(+4.03%)
Mar 26, 2018 4.993 4.993 4.923 4.923 1,999 +0.02(+0.48%)
Mar 23, 2018 4.900 4.900 4.850 4.900 1,237 -0.11(-2.14%)
Mar 22, 2018 4.999 5.007 4.778 5.007 14,923 +0.09(+1.74%)
Mar 21, 2018 4.881 4.921 4.757 4.921 14,602 +0.13(+2.69%)
Mar 20, 2018 4.808 4.885 4.793 4.793 14,177 -0.09(-1.90%)
Mar 19, 2018 4.936 4.936 4.793 4.885 2,650 -0.05(-1.02%)
Mar 16, 2018 4.946 4.946 4.805 4.936 16,597 +0.14(+2.83%)
Mar 15, 2018 4.878 4.878 4.800 4.800 11,480 -0.02(-0.33%)
Mar 14, 2018 4.896 4.896 4.796 4.815 5,064 -0.16(-3.14%)
Mar 13, 2018 5.000 5.000 4.799 4.971 9,334 +0.09(+1.91%)
Mar 12, 2018 4.907 4.957 4.810 4.878 22,744 -0.07(-1.45%)
Mar 09, 2018 4.864 5.000 4.848 4.950 11,034 -0.03(-0.57%)
Mar 08, 2018 5.007 5.007 4.871 4.979 14,879 +0.04(+0.87%)
Mar 07, 2018 5.250 5.307 4.828 4.936 64,821 -0.29(-5.48%)
Mar 06, 2018 5.522 5.529 5.114 5.222 45,460 -0.30(-5.44%)
Mar 05, 2018 5.601 5.851 5.143 5.522 71,664 -0.01(-0.26%)
Mar 02, 2018 5.651 5.745 5.408 5.536 38,766 -0.33(-5.61%)
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.