Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.509 8.602 7.700 7.894 149,834 -0.21(-2.59%)
May 27, 2021 8.416 8.439 7.918 8.104 40,852 -0.21(-2.53%)
May 26, 2021 7.840 8.353 7.786 8.314 51,683 +0.47(+6.05%)
May 25, 2021 7.894 8.248 7.778 7.840 58,503 -0.02(-0.30%)
May 24, 2021 8.081 8.400 7.824 7.863 18,489 -0.20(-2.51%)
May 21, 2021 7.910 8.167 7.848 8.066 22,978 +0.16(+2.07%)
May 20, 2021 7.902 7.972 7.751 7.902 14,580 -0.09(-1.07%)
May 19, 2021 8.027 8.120 7.669 7.988 38,410 -0.10(-1.25%)
May 18, 2021 7.529 8.089 7.443 8.089 80,158 +0.58(+7.77%)
May 17, 2021 7.303 7.506 7.117 7.506 21,858 +0.29(+3.99%)
May 14, 2021 7.319 7.381 7.039 7.218 30,825 +0.00(+0.00%)
May 13, 2021 7.148 7.257 7.039 7.218 48,021 +0.14(+1.92%)
May 12, 2021 7.296 7.341 6.946 7.082 24,773 -0.35(-4.76%)
May 11, 2021 7.506 7.576 7.358 7.436 32,601 -0.13(-1.75%)
May 10, 2021 7.311 7.583 7.296 7.568 69,221 +0.22(+3.02%)
May 07, 2021 7.381 7.381 7.210 7.346 16,718 -0.09(-1.20%)
May 06, 2021 7.459 7.459 7.272 7.436 28,671 -0.02(-0.21%)
May 05, 2021 7.568 7.576 7.373 7.451 18,861 -0.13(-1.74%)
May 04, 2021 7.684 7.684 7.327 7.583 36,776 -0.09(-1.12%)
May 03, 2021 7.583 7.692 7.241 7.669 44,598 +0.23(+3.14%)
Apr 30, 2021 7.506 7.525 7.272 7.436 85,885 +0.08(+1.06%)
Apr 29, 2021 7.112 7.373 7.061 7.358 44,972 +0.12(+1.70%)
Apr 28, 2021 6.928 7.235 6.905 7.235 49,357 +0.33(+4.78%)
Apr 27, 2021 7.059 7.065 6.779 6.905 46,133 -0.08(-1.10%)
Apr 26, 2021 6.552 7.074 6.552 6.982 89,027 +0.46(+7.06%)
Apr 23, 2021 6.552 6.552 6.340 6.521 31,020 +0.02(+0.35%)
Apr 22, 2021 6.675 6.675 6.429 6.498 45,382 +0.01(+0.12%)
Apr 21, 2021 6.268 6.713 6.261 6.491 83,470 +0.23(+3.68%)
Apr 20, 2021 6.299 6.437 6.207 6.261 25,468 -0.03(-0.49%)
Apr 19, 2021 6.468 6.514 6.291 6.291 36,295 -0.22(-3.42%)
Apr 16, 2021 6.529 6.551 6.399 6.514 28,544 -0.02(-0.24%)
Apr 15, 2021 6.644 6.690 6.406 6.529 46,685 -0.02(-0.23%)
Apr 14, 2021 6.253 6.580 6.192 6.544 14,726 +0.28(+4.53%)
Apr 13, 2021 6.314 6.368 6.169 6.261 20,295 -0.11(-1.69%)
Apr 12, 2021 6.452 6.452 6.284 6.368 21,346 -0.12(-1.78%)
Apr 09, 2021 6.506 6.575 6.368 6.483 16,552 -0.12(-1.86%)
Apr 08, 2021 6.951 6.951 6.391 6.606 33,529 -0.23(-3.37%)
Apr 07, 2021 6.629 7.005 6.583 6.836 54,185 +0.26(+3.97%)
Apr 06, 2021 6.399 6.598 6.368 6.575 25,882 +0.23(+3.63%)
Apr 05, 2021 6.061 6.391 5.984 6.345 39,482 +0.31(+5.08%)
Apr 01, 2021 5.854 6.138 5.854 6.038 20,723 +0.24(+4.10%)
Mar 31, 2021 5.854 6.199 5.754 5.800 82,307 -0.02(-0.40%)
Mar 30, 2021 6.053 6.053 5.770 5.823 38,618 -0.27(-4.41%)
Mar 29, 2021 6.268 6.460 6.023 6.092 32,016 -0.21(-3.41%)
Mar 26, 2021 6.291 6.506 6.253 6.307 33,757 +0.01(+0.18%)
Mar 25, 2021 6.544 6.652 6.268 6.295 39,821 -0.30(-4.48%)
Mar 24, 2021 6.591 6.867 6.299 6.591 49,672 +0.07(+1.06%)
Mar 23, 2021 6.736 6.890 6.521 6.521 53,881 -0.25(-3.63%)
Mar 22, 2021 6.974 7.249 6.767 6.767 34,585 -0.20(-2.86%)
Mar 19, 2021 7.089 7.212 6.966 6.966 114,176 -0.09(-1.30%)
Mar 18, 2021 7.082 7.241 6.966 7.059 81,337 +0.15(+2.22%)
Mar 17, 2021 7.388 7.388 6.905 6.905 46,064 -0.55(-7.41%)
Mar 16, 2021 7.596 7.700 7.319 7.457 15,965 -0.11(-1.42%)
Mar 15, 2021 7.849 7.881 7.414 7.565 80,315 -0.15(-1.89%)
Mar 12, 2021 7.634 7.856 7.542 7.711 47,573 +0.12(+1.62%)
Mar 11, 2021 7.902 7.925 7.519 7.588 110,263 -0.08(-1.10%)
Mar 10, 2021 7.596 7.841 7.442 7.672 98,027 +0.12(+1.52%)
Mar 09, 2021 7.404 7.634 6.920 7.557 67,013 +0.19(+2.60%)
Mar 08, 2021 7.350 7.634 7.070 7.365 75,539 -0.01(-0.10%)
Mar 05, 2021 6.905 7.388 6.637 7.373 99,187 +0.61(+8.96%)
Mar 04, 2021 6.959 7.014 6.629 6.767 43,513 -0.14(-2.00%)
Mar 03, 2021 7.404 7.476 6.905 6.905 47,265 -0.60(-7.98%)
Mar 02, 2021 7.780 7.885 7.327 7.504 48,080 -0.22(-2.88%)
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.