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

Fat Brands Inc (NQ: FAT )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
Mar 28, 2024 7.503 7.503 7.347 7.405 5,318 -0.00(-0.07%)
Mar 27, 2024 7.386 7.541 7.386 7.410 2,210 +0.00(+0.07%)
Mar 26, 2024 7.386 7.561 7.386 7.405 7,107 -0.02(-0.26%)
Mar 25, 2024 7.405 7.615 7.405 7.425 2,947 +0.04(+0.53%)
Mar 22, 2024 7.308 7.793 7.308 7.386 13,137 +0.04(+0.53%)
Mar 21, 2024 7.220 7.615 7.191 7.347 9,365 +0.15(+2.03%)
Mar 20, 2024 7.464 7.515 7.181 7.201 8,672 -0.12(-1.60%)
Mar 19, 2024 7.201 7.522 7.058 7.317 9,423 +0.19(+2.74%)
Mar 18, 2024 7.152 7.298 7.069 7.123 19,344 +0.02(+0.27%)
Mar 15, 2024 7.278 7.298 6.967 7.103 17,967 +0.09(+1.25%)
Mar 14, 2024 7.179 7.179 6.967 7.015 8,106 -0.11(-1.50%)
Mar 13, 2024 7.356 7.590 6.869 7.123 22,340 -0.35(-4.69%)
Mar 12, 2024 7.697 7.834 7.405 7.473 31,072 -0.28(-3.64%)
Mar 11, 2024 7.853 7.885 7.746 7.756 19,673 -0.15(-1.85%)
Mar 08, 2024 7.902 8.243 7.892 7.902 11,652 -0.19(-2.29%)
Mar 07, 2024 8.243 8.282 7.999 8.087 6,267 -0.02(-0.24%)
Mar 06, 2024 7.824 8.223 7.824 8.107 12,581 +0.33(+4.26%)
Mar 05, 2024 8.457 8.496 7.775 7.775 24,290 -0.83(-9.63%)
Mar 04, 2024 8.467 8.691 8.238 8.604 18,977 +0.11(+1.26%)
Mar 01, 2024 8.857 8.857 8.487 8.496 15,381 -0.17(-1.91%)
Feb 29, 2024 8.302 8.896 8.302 8.662 38,103 +0.19(+2.30%)
Feb 28, 2024 8.457 8.769 8.282 8.467 14,616 +0.11(+1.28%)
Feb 27, 2024 8.233 8.657 8.233 8.360 16,369 +0.07(+0.82%)
Feb 26, 2024 8.604 8.604 8.194 8.292 15,332 -0.21(-2.52%)
Feb 23, 2024 7.873 8.521 7.766 8.506 20,211 +0.86(+11.21%)
Feb 22, 2024 8.097 8.224 7.347 7.649 45,950 -0.44(-5.42%)
Feb 21, 2024 8.652 8.652 7.707 8.087 48,567 -0.49(-5.68%)
Feb 20, 2024 8.818 8.896 8.574 8.574 16,127 -0.32(-3.61%)
Feb 16, 2024 8.818 9.042 8.769 8.896 29,514 -0.05(-0.54%)
Feb 15, 2024 8.945 8.964 8.779 8.945 14,830 -0.01(-0.11%)
Feb 14, 2024 8.721 8.954 8.672 8.954 20,221 +0.22(+2.57%)
Feb 13, 2024 8.548 8.912 8.462 8.730 31,904 -0.10(-1.09%)
Feb 12, 2024 8.836 8.970 8.251 8.826 45,277 -0.12(-1.29%)
Feb 09, 2024 8.941 9.008 8.764 8.941 19,547 -0.08(-0.85%)
Feb 08, 2024 9.066 9.066 8.855 9.018 91,813 +0.08(+0.86%)
Feb 07, 2024 8.797 9.090 8.548 8.941 71,085 +0.30(+3.44%)
Feb 06, 2024 8.442 8.725 8.184 8.644 42,195 +0.30(+3.56%)
Feb 05, 2024 8.155 8.347 7.819 8.347 39,608 +0.22(+2.72%)
Feb 02, 2024 8.135 8.135 7.877 8.126 23,562 +0.11(+1.32%)
Feb 01, 2024 7.560 8.145 7.560 8.020 30,176 +0.56(+7.45%)
Jan 31, 2024 7.915 7.915 7.435 7.464 29,047 -0.38(-4.83%)
Jan 30, 2024 7.915 8.150 7.675 7.843 41,557 -0.01(-0.18%)
Jan 29, 2024 7.119 7.857 7.119 7.857 62,407 +0.75(+10.53%)
Jan 26, 2024 7.291 7.291 6.965 7.109 30,191 -0.21(-2.88%)
Jan 25, 2024 7.013 7.665 7.013 7.320 72,901 +0.44(+6.42%)
Jan 24, 2024 6.821 7.051 6.723 6.879 52,633 +0.07(+0.99%)
Jan 23, 2024 6.716 6.898 6.620 6.812 41,435 +0.10(+1.43%)
Jan 22, 2024 6.361 6.831 6.150 6.716 40,348 +0.39(+6.22%)
Jan 19, 2024 6.111 6.380 6.092 6.322 31,689 +0.18(+2.97%)
Jan 18, 2024 6.073 6.159 6.015 6.140 7,152 +0.15(+2.56%)
Jan 17, 2024 6.082 6.082 5.944 5.986 11,374 -0.11(-1.73%)
Jan 16, 2024 6.111 6.169 6.068 6.092 9,657 +0.05(+0.79%)
Jan 12, 2024 6.038 6.188 5.991 6.044 11,212 +0.07(+1.12%)
Jan 11, 2024 5.996 6.082 5.852 5.977 11,888 -0.02(-0.32%)
Jan 10, 2024 6.034 6.103 5.986 5.996 7,667 -0.09(-1.54%)
Jan 09, 2024 6.047 6.114 6.047 6.090 2,958 +0.02(+0.28%)
Jan 08, 2024 6.073 6.217 6.006 6.073 10,995 +0.08(+1.28%)
Jan 05, 2024 5.900 6.092 5.900 5.996 13,258 -0.01(-0.16%)
Jan 04, 2024 5.891 6.006 5.799 6.006 10,118 +0.19(+3.23%)
Jan 03, 2024 5.919 5.948 5.818 5.818 4,627 -0.12(-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.