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

Fat Brands Inc (NQ: FAT )

4.910 +0.110 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 5.405 5.610 5.405 5.423 9,723 -0.04(-0.69%)
Nov 29, 2023 5.563 5.610 5.423 5.461 18,527 -0.03(-0.47%)
Nov 28, 2023 5.517 5.526 5.479 5.486 5,198 +0.01(+0.13%)
Nov 27, 2023 5.517 5.531 5.442 5.479 8,378 -0.04(-0.68%)
Nov 24, 2023 5.470 5.531 5.423 5.517 2,280 +0.04(+0.68%)
Nov 22, 2023 5.498 5.554 5.470 5.479 3,461 -0.04(-0.68%)
Nov 21, 2023 5.592 5.592 5.414 5.517 13,030 -0.05(-0.84%)
Nov 20, 2023 5.479 5.692 5.479 5.563 9,385 -0.08(-1.49%)
Nov 17, 2023 5.694 5.732 5.470 5.648 10,020 +0.07(+1.17%)
Nov 16, 2023 5.657 5.721 5.552 5.582 10,171 -0.08(-1.49%)
Nov 15, 2023 5.713 5.835 5.657 5.666 12,109 -0.07(-1.14%)
Nov 14, 2023 5.629 5.908 5.629 5.732 28,829 -0.09(-1.59%)
Nov 13, 2023 6.036 6.036 5.716 5.824 9,515 -0.06(-0.95%)
Nov 10, 2023 5.898 5.917 5.633 5.880 20,562 +0.10(+1.74%)
Nov 09, 2023 5.816 5.935 5.752 5.780 4,937 -0.04(-0.63%)
Nov 08, 2023 5.871 5.880 5.812 5.816 5,726 -0.03(-0.47%)
Nov 07, 2023 5.825 5.909 5.779 5.844 6,446 +0.06(+1.11%)
Nov 06, 2023 5.898 5.917 5.633 5.780 21,382 -0.09(-1.56%)
Nov 03, 2023 5.679 5.944 5.679 5.871 11,660 +0.11(+1.90%)
Nov 02, 2023 5.761 5.761 5.569 5.761 18,095 +0.23(+4.13%)
Nov 01, 2023 5.825 5.825 5.341 5.533 9,126 -0.12(-2.10%)
Oct 31, 2023 5.834 5.944 5.330 5.652 20,359 +0.25(+4.59%)
Oct 30, 2023 5.432 5.837 5.164 5.404 23,587 +0.14(+2.59%)
Oct 27, 2023 5.706 5.716 5.231 5.267 19,611 -0.29(-5.26%)
Oct 26, 2023 5.304 5.944 5.304 5.560 30,954 +0.16(+2.88%)
Oct 25, 2023 5.505 5.551 5.158 5.405 19,578 -0.02(-0.42%)
Oct 24, 2023 5.469 5.641 5.405 5.427 10,234 -0.01(-0.25%)
Oct 23, 2023 5.880 5.898 5.441 5.441 50,026 -0.48(-8.04%)
Oct 20, 2023 5.990 6.200 5.752 5.917 14,460 -0.11(-1.82%)
Oct 19, 2023 6.154 6.292 5.990 6.026 32,814 -0.10(-1.64%)
Oct 18, 2023 6.218 6.401 6.127 6.127 19,237 -0.02(-0.30%)
Oct 17, 2023 6.218 6.411 6.127 6.145 17,112 -0.06(-1.03%)
Oct 16, 2023 6.191 6.292 6.109 6.209 8,608 -0.09(-1.45%)
Oct 13, 2023 6.072 6.301 5.944 6.301 28,301 +0.32(+5.43%)
Oct 12, 2023 6.036 6.036 5.944 5.976 15,574 +0.02(+0.38%)
Oct 11, 2023 6.036 6.072 5.811 5.953 15,962 -0.01(-0.23%)
Oct 10, 2023 5.752 6.145 5.752 5.967 3,879 +0.14(+2.43%)
Oct 09, 2023 5.908 6.063 5.757 5.825 15,424 -0.09(-1.55%)
Oct 06, 2023 5.926 6.164 5.908 5.917 15,012 -0.08(-1.37%)
Oct 05, 2023 6.008 6.228 5.853 5.999 35,126 +0.02(+0.31%)
Oct 04, 2023 6.118 6.118 5.725 5.981 11,098 +0.05(+0.93%)
Oct 03, 2023 5.862 6.127 5.743 5.926 9,871 -0.06(-1.07%)
Oct 02, 2023 5.999 6.118 5.888 5.990 13,373 -0.01(-0.18%)
Sep 29, 2023 5.999 6.127 5.999 6.000 4,331 +0.00(+0.02%)
Sep 28, 2023 6.026 6.109 5.999 5.999 6,930 -0.08(-1.35%)
Sep 27, 2023 6.118 6.196 6.063 6.081 16,079 -0.05(-0.75%)
Sep 26, 2023 6.319 6.539 6.045 6.127 33,073 -0.29(-4.56%)
Sep 25, 2023 6.502 6.502 6.365 6.420 10,323 -0.09(-1.40%)
Sep 22, 2023 6.511 6.621 6.502 6.511 8,956 -0.12(-1.79%)
Sep 21, 2023 6.630 6.767 6.621 6.630 14,001 -0.05(-0.82%)
Sep 20, 2023 6.484 6.767 6.484 6.685 13,920 +0.24(+3.69%)
Sep 19, 2023 6.475 6.486 6.319 6.447 4,834 -0.06(-0.98%)
Sep 18, 2023 6.328 6.511 6.255 6.511 12,887 +0.26(+4.09%)
Sep 15, 2023 6.054 6.264 6.053 6.255 6,387 +0.11(+1.79%)
Sep 14, 2023 6.109 6.255 6.109 6.145 8,693 +0.14(+2.28%)
Sep 13, 2023 6.255 6.255 6.008 6.008 3,037 -0.05(-0.76%)
Sep 12, 2023 6.173 6.256 6.001 6.054 7,899 -0.07(-1.19%)
Sep 11, 2023 6.278 6.319 6.090 6.127 8,075 +0.03(+0.45%)
Sep 08, 2023 6.264 6.351 6.100 6.100 13,064 -0.13(-2.06%)
Sep 07, 2023 6.246 6.401 6.118 6.228 11,083 +0.07(+1.19%)
Sep 06, 2023 6.411 6.575 6.136 6.154 24,535 -0.40(-6.14%)
Sep 05, 2023 6.603 6.694 6.438 6.557 10,388 -0.05(-0.69%)
Sep 01, 2023 6.657 6.731 6.584 6.603 7,791 +0.06(+0.98%)
Aug 31, 2023 6.575 6.795 6.434 6.539 10,380 -0.15(-2.19%)
Aug 30, 2023 6.557 6.758 6.549 6.685 7,135 +0.19(+2.91%)
Aug 29, 2023 6.520 6.518 6.429 6.496 2,769 -0.09(-1.34%)
Aug 28, 2023 6.438 6.630 6.438 6.584 6,567 +0.05(+0.70%)
Aug 25, 2023 6.520 6.539 6.456 6.539 4,119 +0.02(+0.28%)
Aug 24, 2023 6.575 6.575 6.401 6.520 7,536 +0.03(+0.42%)
Aug 23, 2023 6.511 6.621 6.433 6.493 11,674 -0.01(-0.15%)
Aug 22, 2023 6.475 6.689 6.438 6.503 13,895 -0.04(-0.55%)
Aug 21, 2023 6.447 6.561 6.401 6.539 11,232 +0.05(+0.70%)
Aug 18, 2023 6.539 6.539 6.397 6.493 9,921 -0.05(-0.84%)
Aug 17, 2023 6.724 6.724 6.447 6.548 14,680 -0.22(-3.29%)
Aug 16, 2023 6.831 6.849 6.731 6.771 2,499 -0.02(-0.35%)
Aug 15, 2023 6.859 6.859 6.736 6.795 9,395 -0.11(-1.59%)
Aug 14, 2023 7.051 7.260 6.881 6.904 18,147 -0.18(-2.58%)
Aug 11, 2023 7.087 7.160 6.961 7.087 26,035 +0.11(+1.54%)
Aug 10, 2023 6.811 7.051 6.811 6.979 19,800 +0.04(+0.65%)
Aug 09, 2023 6.674 7.096 6.584 6.935 37,961 +0.06(+0.92%)
Aug 08, 2023 6.701 7.000 6.584 6.872 23,998 -0.05(-0.78%)
Aug 07, 2023 6.737 7.033 6.602 6.926 78,114 +0.33(+5.04%)
Aug 04, 2023 6.476 6.699 6.467 6.593 28,981 -0.08(-1.21%)
Aug 03, 2023 6.423 6.737 6.423 6.674 13,112 +0.13(+2.06%)
Aug 02, 2023 6.494 6.638 6.315 6.539 23,418 -0.05(-0.75%)
Aug 01, 2023 6.647 6.692 6.499 6.589 16,078 +0.02(+0.34%)
Jul 31, 2023 6.710 6.710 6.216 6.566 20,412 +0.07(+1.04%)
Jul 28, 2023 6.279 6.683 6.279 6.499 23,879 +0.26(+4.10%)
Jul 27, 2023 6.476 6.800 6.113 6.243 72,803 -0.30(-4.53%)
Jul 26, 2023 6.306 6.647 6.252 6.539 73,687 +0.39(+6.28%)
Jul 25, 2023 6.288 6.288 6.117 6.153 8,008 -0.06(-1.01%)
Jul 24, 2023 6.189 6.288 6.117 6.216 18,272 +0.11(+1.76%)
Jul 21, 2023 6.274 6.351 6.036 6.108 17,152 -0.13(-2.16%)
Jul 20, 2023 6.405 6.405 6.198 6.243 8,830 -0.17(-2.66%)
Jul 19, 2023 6.198 6.418 6.063 6.414 15,135 +0.20(+3.18%)
Jul 18, 2023 6.000 6.261 5.973 6.216 21,187 +0.15(+2.52%)
Jul 17, 2023 6.081 6.156 6.013 6.063 5,833 +0.03(+0.45%)
Jul 14, 2023 6.162 6.239 6.018 6.036 27,005 -0.04(-0.74%)
Jul 13, 2023 6.189 6.279 6.018 6.081 18,190 -0.05(-0.81%)
Jul 12, 2023 6.176 6.279 5.973 6.131 16,520 +0.02(+0.29%)
Jul 11, 2023 6.117 6.270 5.983 6.113 19,698 +0.10(+1.72%)
Jul 10, 2023 6.108 6.261 5.955 6.009 7,213 -0.10(-1.62%)
Jul 07, 2023 5.884 6.270 5.884 6.108 7,616 +0.19(+3.29%)
Jul 06, 2023 5.973 5.991 5.793 5.914 14,572 +0.00(+0.05%)
Jul 05, 2023 6.144 6.144 5.893 5.911 16,470 -0.13(-2.23%)
Jul 03, 2023 6.189 6.189 6.036 6.045 6,829 -0.13(-2.18%)
Jun 30, 2023 6.405 6.405 6.000 6.180 13,960 +0.00(+0.00%)
Jun 29, 2023 6.216 6.216 6.063 6.180 9,301 +0.02(+0.29%)
Jun 28, 2023 6.072 6.279 6.072 6.162 5,306 +0.04(+0.73%)
Jun 27, 2023 6.360 6.378 6.072 6.117 11,967 -0.25(-3.94%)
Jun 26, 2023 6.485 6.485 6.018 6.368 21,720 -0.11(-1.68%)
Jun 23, 2023 6.710 6.719 6.449 6.476 16,821 -0.32(-4.76%)
Jun 22, 2023 6.836 6.854 6.692 6.800 20,024 -0.07(-0.98%)
Jun 21, 2023 6.602 6.872 6.521 6.867 20,372 +0.16(+2.34%)
Jun 20, 2023 6.674 6.737 6.441 6.710 29,540 +0.03(+0.40%)
Jun 16, 2023 6.261 6.683 6.009 6.683 86,676 +0.35(+5.53%)
Jun 15, 2023 5.893 6.342 5.677 6.333 265,116 +1.51(+31.28%)
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%)
Mar 01, 2023 6.452 6.561 6.435 6.452 6,818 +0.07(+1.03%)
Feb 28, 2023 6.434 6.548 6.224 6.386 22,178 -0.29(-4.33%)
Feb 27, 2023 6.443 6.758 6.329 6.675 16,909 +0.23(+3.60%)
Feb 24, 2023 6.373 6.644 6.373 6.443 4,347 -0.05(-0.81%)
Feb 23, 2023 6.872 6.881 5.984 6.496 16,027 -0.17(-2.50%)
Feb 22, 2023 6.785 6.785 6.628 6.662 14,078 -0.08(-1.17%)
Feb 21, 2023 6.715 6.795 6.662 6.741 4,210 -0.03(-0.39%)
Feb 17, 2023 6.662 6.828 6.662 6.767 8,620 -0.02(-0.26%)
Feb 16, 2023 6.697 6.785 6.670 6.785 7,848 +0.18(+2.65%)
Feb 15, 2023 6.539 6.837 6.539 6.610 10,931 +0.09(+1.34%)
Feb 14, 2023 6.461 6.907 6.446 6.522 32,571 -0.27(-3.99%)
Feb 13, 2023 6.785 6.802 6.553 6.793 31,989 +0.09(+1.28%)
Feb 10, 2023 6.338 6.811 6.226 6.707 52,803 +0.50(+8.03%)
Feb 09, 2023 6.449 6.449 6.062 6.209 21,199 -0.28(-4.24%)
Feb 08, 2023 6.544 6.664 6.458 6.484 16,591 -0.05(-0.72%)
Feb 07, 2023 6.441 6.531 6.320 6.531 12,349 +0.10(+1.54%)
Feb 06, 2023 6.458 6.458 6.174 6.432 12,665 +0.33(+5.35%)
Feb 03, 2023 5.988 6.210 5.988 6.105 6,191 -0.01(-0.12%)
Feb 02, 2023 5.976 6.234 5.675 6.113 30,094 +0.14(+2.28%)
Feb 01, 2023 5.873 6.019 5.791 5.976 21,308 +0.22(+3.81%)
Jan 31, 2023 5.710 5.802 5.684 5.757 5,429 +0.05(+0.83%)
Jan 30, 2023 5.865 5.890 5.693 5.710 14,293 -0.13(-2.21%)
Jan 27, 2023 5.985 5.985 5.753 5.839 9,562 -0.15(-2.44%)
Jan 26, 2023 6.019 6.019 5.770 5.985 10,421 +0.00(+0.01%)
Jan 25, 2023 5.925 5.998 5.770 5.984 6,572 -0.06(-1.01%)
Jan 24, 2023 5.632 6.067 5.632 6.045 17,112 +0.41(+7.26%)
Jan 23, 2023 5.632 5.825 5.624 5.636 9,454 +0.01(+0.20%)
Jan 20, 2023 5.632 5.753 5.555 5.625 18,258 +0.03(+0.48%)
Jan 19, 2023 5.589 5.667 5.546 5.598 3,830 -0.08(-1.36%)
Jan 18, 2023 5.804 5.804 5.641 5.675 3,561 -0.02(-0.30%)
Jan 17, 2023 5.538 5.761 5.383 5.693 20,640 +0.24(+4.33%)
Jan 13, 2023 5.607 5.607 5.340 5.456 39,800 -0.12(-2.08%)
Jan 12, 2023 5.710 5.710 5.467 5.572 10,969 -0.14(-2.41%)
Jan 11, 2023 5.718 5.736 5.573 5.710 12,915 +0.14(+2.47%)
Jan 10, 2023 5.460 5.589 5.323 5.572 9,191 +0.16(+3.02%)
Jan 09, 2023 5.323 5.469 5.181 5.409 16,503 +0.34(+6.61%)
Jan 06, 2023 4.945 5.074 4.850 5.074 20,114 +0.13(+2.61%)
Jan 05, 2023 4.876 4.945 4.558 4.945 12,240 +0.07(+1.41%)
Jan 04, 2023 4.472 4.915 4.472 4.876 31,666 +0.32(+6.98%)
Jan 03, 2023 4.214 4.558 4.214 4.558 19,764 +0.30(+7.14%)
Dec 30, 2022 4.153 4.325 4.067 4.254 17,742 +0.06(+1.37%)
Dec 29, 2022 4.239 4.317 4.093 4.196 25,437 -0.03(-0.61%)
Dec 28, 2022 4.669 4.730 4.222 4.222 48,813 -0.50(-10.56%)
Dec 27, 2022 4.755 4.760 4.656 4.721 9,191 -0.03(-0.55%)
Dec 23, 2022 4.824 4.929 4.730 4.747 12,825 -0.08(-1.60%)
Dec 22, 2022 4.747 4.930 4.747 4.824 5,970 +0.08(+1.63%)
Dec 21, 2022 4.721 4.800 4.652 4.747 27,265 +0.02(+0.36%)
Dec 20, 2022 5.052 5.052 4.652 4.730 20,490 -0.07(-1.43%)
Dec 19, 2022 5.323 5.323 4.781 4.798 12,816 -0.28(-5.42%)
Dec 16, 2022 5.099 5.215 4.953 5.074 23,792 -0.03(-0.51%)
Dec 15, 2022 5.203 5.562 5.031 5.099 23,662 -0.14(-2.63%)
Dec 14, 2022 5.263 5.366 5.142 5.237 13,041 -0.08(-1.46%)
Dec 13, 2022 5.521 5.521 4.824 5.314 96,378 -0.09(-1.75%)
Dec 12, 2022 5.417 5.538 5.273 5.409 14,309 -0.01(-0.16%)
Dec 09, 2022 5.538 5.538 5.280 5.417 9,829 +0.03(+0.64%)
Dec 08, 2022 5.230 5.486 5.224 5.383 11,548 +0.24(+4.68%)
Dec 07, 2022 4.996 5.246 4.996 5.142 18,108 +0.07(+1.36%)
Dec 06, 2022 5.521 5.650 4.988 5.074 30,221 -0.43(-7.81%)
Dec 05, 2022 5.804 5.916 5.503 5.503 17,405 -0.34(-5.88%)
Dec 02, 2022 5.787 6.019 5.787 5.847 14,493 -0.04(-0.73%)
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.