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, 2022 6.990 6.990 6.610 6.940 13,254 +0.32(+4.83%)
May 27, 2022 6.720 7.000 6.460 6.620 59,171 +0.29(+4.58%)
May 26, 2022 6.370 6.609 6.000 6.330 66,547 +0.69(+12.23%)
May 25, 2022 5.670 5.990 5.620 5.640 27,303 +0.03(+0.53%)
May 24, 2022 5.760 5.890 5.500 5.610 30,705 -0.22(-3.77%)
May 23, 2022 5.820 6.100 5.761 5.830 28,953 -0.03(-0.51%)
May 20, 2022 5.795 6.110 5.795 5.860 12,050 -0.14(-2.33%)
May 19, 2022 6.450 6.450 6.000 6.000 23,568 -0.56(-8.54%)
May 18, 2022 6.590 6.700 6.360 6.560 5,306 -0.16(-2.38%)
May 17, 2022 6.720 6.720 6.250 6.720 31,763 -0.17(-2.47%)
May 16, 2022 6.720 6.890 6.510 6.890 14,054 +0.17(+2.53%)
May 13, 2022 5.900 6.839 5.900 6.720 49,800 +0.72(+12.00%)
May 12, 2022 6.000 6.170 5.843 6.000 42,066 -0.14(-2.28%)
May 11, 2022 5.940 6.240 5.940 6.140 22,866 +0.11(+1.82%)
May 10, 2022 6.010 6.220 5.913 6.030 14,805 -0.07(-1.20%)
May 09, 2022 6.000 6.240 5.891 6.103 19,809 +0.10(+1.72%)
May 06, 2022 6.150 6.525 5.925 6.000 24,442 -0.12(-1.96%)
May 05, 2022 6.260 6.360 6.110 6.120 7,267 -0.13(-2.08%)
May 04, 2022 6.350 6.500 6.090 6.250 16,304 -0.04(-0.71%)
May 03, 2022 6.160 6.330 5.893 6.295 7,943 +0.46(+7.98%)
May 02, 2022 5.770 6.018 5.740 5.830 44,266 -0.12(-2.02%)
Apr 29, 2022 5.802 5.987 5.680 5.950 5,483 +0.20(+3.48%)
Apr 28, 2022 5.970 5.970 5.700 5.750 33,514 -0.12(-2.04%)
Apr 27, 2022 5.910 6.070 5.720 5.870 19,575 +0.12(+2.09%)
Apr 26, 2022 6.100 6.100 5.724 5.750 31,373 -0.25(-4.17%)
Apr 25, 2022 6.170 6.270 5.880 6.000 17,867 -0.13(-2.12%)
Apr 22, 2022 5.610 6.340 5.575 6.130 26,460 +0.63(+11.45%)
Apr 21, 2022 5.630 5.721 5.470 5.500 23,294 -0.20(-3.46%)
Apr 20, 2022 5.580 6.190 5.580 5.697 16,485 +0.05(+0.83%)
Apr 19, 2022 5.930 6.059 5.593 5.650 24,224 -0.17(-2.92%)
Apr 18, 2022 5.940 5.980 5.750 5.820 12,310 -0.24(-3.96%)
Apr 14, 2022 5.620 6.060 5.574 6.060 34,373 +0.50(+8.99%)
Apr 13, 2022 6.090 6.140 5.550 5.560 45,100 -0.59(-9.59%)
Apr 12, 2022 6.370 6.650 6.150 6.150 15,490 -0.45(-6.78%)
Apr 11, 2022 6.900 6.900 6.529 6.598 22,566 -0.15(-2.26%)
Apr 08, 2022 7.210 7.210 6.660 6.750 39,873 -0.40(-5.59%)
Apr 07, 2022 7.300 7.440 7.100 7.150 5,591 -0.05(-0.69%)
Apr 06, 2022 7.350 7.420 7.150 7.200 11,307 -0.23(-3.10%)
Apr 05, 2022 7.520 7.520 7.400 7.430 9,477 -0.02(-0.27%)
Apr 04, 2022 7.540 7.540 7.420 7.450 4,600 +0.05(+0.68%)
Apr 01, 2022 7.469 7.555 7.400 7.400 5,100 -0.08(-1.07%)
Mar 31, 2022 7.430 7.780 7.430 7.480 13,812 -0.02(-0.27%)
Mar 30, 2022 7.380 7.645 7.380 7.500 9,024 +0.14(+1.90%)
Mar 29, 2022 7.480 7.550 7.360 7.360 33,663 -0.18(-2.45%)
Mar 28, 2022 7.500 7.545 7.350 7.545 5,398 +0.08(+1.14%)
Mar 25, 2022 7.610 7.742 7.400 7.460 24,331 -0.14(-1.84%)
Mar 24, 2022 7.680 7.970 7.550 7.600 19,024 -0.06(-0.78%)
Mar 23, 2022 7.710 7.820 7.650 7.660 16,941 -0.03(-0.39%)
Mar 22, 2022 8.190 8.190 7.450 7.690 98,315 -1.01(-11.61%)
Mar 21, 2022 8.300 8.700 8.290 8.700 65,679 +0.46(+5.58%)
Mar 18, 2022 7.590 8.240 7.520 8.240 53,277 +0.51(+6.60%)
Mar 17, 2022 7.540 7.834 7.490 7.730 24,862 +0.19(+2.52%)
Mar 16, 2022 7.550 7.800 7.400 7.540 9,992 +0.09(+1.21%)
Mar 15, 2022 7.550 7.615 7.360 7.450 6,317 +0.05(+0.68%)
Mar 14, 2022 7.440 7.580 7.375 7.400 17,172 +0.05(+0.73%)
Mar 11, 2022 7.640 7.640 7.300 7.346 9,765 -0.21(-2.83%)
Mar 10, 2022 7.500 7.688 7.410 7.560 16,434 +0.06(+0.80%)
Mar 09, 2022 7.550 7.660 7.400 7.500 14,502 +0.01(+0.13%)
Mar 08, 2022 7.250 7.736 7.240 7.490 11,024 +0.38(+5.34%)
Mar 07, 2022 7.500 7.500 7.110 7.110 11,085 -0.24(-3.27%)
Mar 04, 2022 7.450 7.650 7.336 7.350 6,153 -0.20(-2.65%)
Mar 03, 2022 7.500 7.770 7.410 7.550 27,342 +0.07(+0.94%)
Mar 02, 2022 7.350 7.690 7.350 7.480 10,270 +0.14(+1.91%)
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.