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

Fat Brands Inc (NQ: FAT )

4.865 -0.085 (-1.72%)
Streaming Delayed Price Updated: 3:22 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 (%)
Sep 30, 2021 7.495 7.543 7.272 7.415 14,592 +0.01(+0.11%)
Sep 29, 2021 7.710 7.829 7.408 7.408 24,321 -0.24(-3.12%)
Sep 28, 2021 7.861 7.988 7.630 7.646 30,635 -0.31(-3.90%)
Sep 27, 2021 8.027 8.067 7.717 7.956 13,261 -0.08(-0.99%)
Sep 24, 2021 8.099 8.186 7.997 8.035 12,239 -0.06(-0.79%)
Sep 23, 2021 8.155 8.186 7.869 8.099 31,053 -0.09(-1.07%)
Sep 22, 2021 8.163 8.418 8.163 8.186 8,183 -0.01(-0.10%)
Sep 21, 2021 8.393 8.393 8.091 8.194 7,851 -0.15(-1.81%)
Sep 20, 2021 8.544 8.544 8.055 8.345 36,098 +0.32(+3.96%)
Sep 17, 2021 8.425 8.647 7.821 8.027 71,387 -0.41(-4.81%)
Sep 16, 2021 9.474 9.471 8.294 8.433 19,485 -0.03(-0.38%)
Sep 15, 2021 8.345 8.647 8.266 8.465 16,190 +0.21(+2.50%)
Sep 14, 2021 8.775 8.926 8.226 8.258 20,119 -0.42(-4.85%)
Sep 13, 2021 9.196 9.339 8.679 8.679 22,142 -0.38(-4.21%)
Sep 10, 2021 9.100 9.212 8.949 9.061 10,863 -0.03(-0.35%)
Sep 09, 2021 8.965 9.283 8.965 9.092 12,979 +0.04(+0.44%)
Sep 08, 2021 9.514 9.585 8.965 9.053 38,063 -0.36(-3.80%)
Sep 07, 2021 9.379 9.617 9.243 9.410 30,159 +0.07(+0.77%)
Sep 03, 2021 9.482 9.776 9.220 9.339 53,378 -0.25(-2.65%)
Sep 02, 2021 9.458 9.919 9.180 9.593 38,331 +0.24(+2.55%)
Sep 01, 2021 9.905 10.04 9.098 9.355 79,820 -0.14(-1.49%)
Aug 31, 2021 9.402 9.726 9.125 9.496 27,321 -0.02(-0.17%)
Aug 30, 2021 9.025 9.630 8.938 9.512 38,206 +0.52(+5.77%)
Aug 27, 2021 8.168 9.064 8.168 8.993 207,397 +0.24(+2.69%)
Aug 26, 2021 8.466 9.040 8.287 8.757 72,925 +0.18(+2.11%)
Aug 25, 2021 8.066 8.608 7.861 8.577 23,738 +0.58(+7.28%)
Aug 24, 2021 7.822 8.246 7.822 7.995 18,368 +0.13(+1.60%)
Aug 23, 2021 7.751 7.940 7.704 7.869 17,652 +0.06(+0.81%)
Aug 20, 2021 7.696 7.924 7.622 7.806 11,933 +0.08(+1.02%)
Aug 19, 2021 7.720 8.077 7.554 7.728 20,736 -0.16(-1.99%)
Aug 18, 2021 7.602 7.987 7.594 7.885 27,176 +0.32(+4.21%)
Aug 17, 2021 8.042 8.121 6.902 7.566 68,637 -0.47(-5.82%)
Aug 16, 2021 8.238 8.238 7.990 8.034 16,767 -0.15(-1.83%)
Aug 13, 2021 8.246 8.297 8.113 8.183 16,073 -0.13(-1.51%)
Aug 12, 2021 8.537 8.537 8.018 8.309 15,394 -0.23(-2.67%)
Aug 11, 2021 8.639 8.742 8.451 8.537 15,051 -0.08(-0.91%)
Aug 10, 2021 8.364 8.632 8.364 8.616 14,496 +0.21(+2.53%)
Aug 09, 2021 8.128 8.545 7.959 8.404 19,160 +0.13(+1.62%)
Aug 06, 2021 8.474 8.632 8.018 8.270 47,767 -0.37(-4.28%)
Aug 05, 2021 8.372 8.639 8.018 8.639 86,150 +0.27(+3.19%)
Aug 04, 2021 8.592 8.778 8.372 8.372 13,873 -0.36(-4.14%)
Aug 03, 2021 8.781 8.781 8.388 8.734 26,120 -0.09(-0.98%)
Aug 02, 2021 9.056 9.056 8.647 8.820 30,177 -0.27(-2.94%)
Jul 30, 2021 9.056 9.233 8.804 9.087 13,716 -0.05(-0.52%)
Jul 29, 2021 9.237 9.347 9.040 9.135 20,715 -0.07(-0.77%)
Jul 28, 2021 9.135 9.205 8.973 9.205 14,940 +0.05(+0.52%)
Jul 27, 2021 8.962 9.158 8.687 9.158 27,624 +0.07(+0.78%)
Jul 26, 2021 9.221 9.323 8.804 9.087 28,119 -0.07(-0.77%)
Jul 23, 2021 8.742 9.158 8.655 9.158 20,808 +0.42(+4.86%)
Jul 22, 2021 9.017 9.017 8.521 8.734 26,197 -0.31(-3.39%)
Jul 21, 2021 8.938 9.174 8.922 9.040 10,880 +0.12(+1.32%)
Jul 20, 2021 8.577 9.040 8.561 8.922 20,706 +0.31(+3.65%)
Jul 19, 2021 8.569 8.655 8.333 8.608 33,899 -0.06(-0.64%)
Jul 16, 2021 8.797 8.930 8.545 8.663 42,198 -0.14(-1.61%)
Jul 15, 2021 8.781 9.146 8.592 8.804 35,976 -0.06(-0.62%)
Jul 14, 2021 9.701 9.709 8.856 8.860 68,730 -0.82(-8.45%)
Jul 13, 2021 9.960 10.03 9.543 9.677 36,394 -0.30(-2.99%)
Jul 12, 2021 9.929 9.992 9.638 9.976 29,924 +0.06(+0.63%)
Jul 09, 2021 10.04 10.04 9.826 9.913 25,470 -0.08(-0.79%)
Jul 08, 2021 9.732 10.04 9.433 9.992 35,345 +0.28(+2.83%)
Jul 07, 2021 10.58 10.67 9.709 9.716 65,454 -0.86(-8.10%)
Jul 06, 2021 10.61 10.72 10.46 10.57 57,372 -0.08(-0.74%)
Jul 02, 2021 11.15 11.24 10.65 10.65 56,910 -0.46(-4.17%)
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.