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 08, 2023 4.815 4.902 4.745 4.824 37,098 +0.10(+2.04%)
May 05, 2023 4.920 4.920 4.701 4.727 17,202 -0.13(-2.70%)
May 04, 2023 4.964 4.964 4.859 4.859 10,767 -0.01(-0.18%)
May 03, 2023 4.815 4.990 4.736 4.867 17,023 +0.04(+0.83%)
May 02, 2023 4.832 4.859 4.736 4.827 33,807 +0.05(+0.99%)
May 01, 2023 4.815 4.815 4.736 4.780 18,410 -0.04(-0.73%)
Apr 28, 2023 4.797 4.815 4.692 4.815 28,421 +0.02(+0.36%)
Apr 27, 2023 4.806 4.815 4.692 4.797 12,605 +0.10(+2.05%)
Apr 26, 2023 4.727 4.815 4.653 4.701 21,674 -0.12(-2.54%)
Apr 25, 2023 5.042 5.139 4.631 4.824 24,006 -0.22(-4.34%)
Apr 24, 2023 5.288 5.387 5.042 5.042 21,515 -0.31(-5.81%)
Apr 21, 2023 5.323 5.471 5.323 5.353 16,293 +0.04(+0.74%)
Apr 20, 2023 5.471 5.471 5.253 5.314 13,632 -0.22(-3.96%)
Apr 19, 2023 5.690 5.690 5.524 5.533 10,215 -0.11(-2.02%)
Apr 18, 2023 5.865 5.865 5.603 5.647 10,465 -0.13(-2.20%)
Apr 17, 2023 5.682 5.773 5.437 5.773 9,724 +0.12(+2.09%)
Apr 14, 2023 5.813 5.883 5.620 5.655 7,683 -0.15(-2.52%)
Apr 13, 2023 6.028 6.028 5.690 5.802 30,301 -0.13(-2.16%)
Apr 12, 2023 5.956 6.146 5.892 5.930 12,498 -0.07(-1.12%)
Apr 11, 2023 6.067 6.084 5.953 5.997 11,949 -0.03(-0.44%)
Apr 10, 2023 5.848 6.067 5.848 6.023 9,913 +0.02(+0.29%)
Apr 06, 2023 5.962 6.036 5.953 6.005 4,374 +0.05(+0.88%)
Apr 05, 2023 6.076 6.076 5.909 5.953 8,029 -0.12(-1.98%)
Apr 04, 2023 6.040 6.260 6.040 6.073 5,273 +0.01(+0.25%)
Apr 03, 2023 6.224 6.224 6.040 6.058 9,960 -0.11(-1.84%)
Mar 31, 2023 6.259 6.259 6.167 6.172 3,919 -0.04(-0.70%)
Mar 30, 2023 6.128 6.290 6.128 6.216 3,302 +0.10(+1.57%)
Mar 29, 2023 6.058 6.347 6.040 6.119 5,388 +0.06(+1.01%)
Mar 28, 2023 6.251 6.308 6.049 6.058 7,988 -0.16(-2.54%)
Mar 27, 2023 6.329 6.461 6.128 6.216 8,779 -0.13(-2.07%)
Mar 24, 2023 6.469 6.557 6.303 6.347 10,694 +0.04(+0.55%)
Mar 23, 2023 6.268 6.563 6.268 6.312 3,657 -0.01(-0.14%)
Mar 22, 2023 6.364 6.688 6.280 6.321 16,405 -0.08(-1.23%)
Mar 21, 2023 6.399 6.680 6.329 6.399 4,633 -0.09(-1.35%)
Mar 20, 2023 6.504 6.627 6.386 6.487 4,662 +0.02(+0.27%)
Mar 17, 2023 6.557 6.662 6.399 6.469 8,585 -0.09(-1.34%)
Mar 16, 2023 6.347 6.566 6.347 6.557 10,426 -0.08(-1.19%)
Mar 15, 2023 6.417 6.776 6.417 6.636 12,021 +0.07(+1.07%)
Mar 14, 2023 6.811 6.811 6.513 6.566 10,136 +0.02(+0.27%)
Mar 13, 2023 6.566 6.863 6.512 6.548 16,266 -0.32(-4.59%)
Mar 10, 2023 6.574 6.881 6.566 6.863 11,657 +0.22(+3.29%)
Mar 09, 2023 6.894 6.894 6.592 6.645 11,191 -0.19(-2.82%)
Mar 08, 2023 6.767 6.872 6.675 6.837 9,989 +0.17(+2.49%)
Mar 07, 2023 6.802 6.802 6.636 6.671 10,595 -0.15(-2.18%)
Mar 06, 2023 6.583 6.916 6.364 6.820 22,524 +0.02(+0.32%)
Mar 03, 2023 6.811 6.872 6.577 6.798 51,176 +0.48(+7.55%)
Mar 02, 2023 6.597 6.599 6.286 6.321 10,188 -0.13(-2.04%)
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.