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

Fat Brands Inc (NQ: FAT )

5.440 -0.080 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 3.891 3.915 3.641 3.680 35,378 -0.16(-4.28%)
Dec 28, 2018 3.696 4.040 3.696 3.844 21,967 +0.08(+2.08%)
Dec 27, 2018 3.884 3.899 3.766 3.766 19,639 -0.15(-3.80%)
Dec 26, 2018 4.111 4.228 3.692 3.915 33,618 -0.51(-11.50%)
Dec 24, 2018 3.797 4.424 3.797 4.424 14,815 +0.37(+9.07%)
Dec 21, 2018 3.970 4.056 3.774 4.056 20,179 +0.04(+0.97%)
Dec 20, 2018 3.938 4.150 3.915 4.017 39,152 -0.20(-4.82%)
Dec 19, 2018 4.181 4.416 3.946 4.220 14,349 -0.03(-0.74%)
Dec 18, 2018 4.314 4.698 4.165 4.251 5,741 +0.02(+0.37%)
Dec 17, 2018 4.486 4.486 3.923 4.236 22,038 -0.20(-4.50%)
Dec 14, 2018 4.033 4.439 4.032 4.435 8,429 +0.37(+9.15%)
Dec 13, 2018 4.228 4.306 3.607 4.064 58,531 -0.16(-3.89%)
Dec 12, 2018 4.561 4.561 4.228 4.228 3,633 -0.09(-2.00%)
Dec 11, 2018 4.314 4.412 4.165 4.314 24,394 +0.10(+2.32%)
Dec 10, 2018 4.150 4.216 4.045 4.216 8,068 +0.07(+1.60%)
Dec 07, 2018 4.408 4.408 4.150 4.150 23,500 -0.16(-3.64%)
Dec 06, 2018 4.400 4.424 4.306 4.306 15,995 -0.14(-3.17%)
Dec 04, 2018 4.071 4.486 4.071 4.447 11,494 +0.02(+0.47%)
Dec 03, 2018 4.361 4.432 4.189 4.426 23,200 +0.10(+2.42%)
Nov 30, 2018 4.385 4.471 4.306 4.322 8,046 +0.03(+0.73%)
Nov 29, 2018 4.377 4.596 4.024 4.291 60,502 -0.10(-2.32%)
Nov 28, 2018 4.659 4.800 4.165 4.392 38,856 -0.27(-5.71%)
Nov 27, 2018 4.706 4.853 4.659 4.659 2,601 -0.20(-4.19%)
Nov 26, 2018 4.878 4.878 4.714 4.862 17,012 -0.09(-1.90%)
Nov 23, 2018 4.941 4.956 4.784 4.956 1,149 +0.06(+1.28%)
Nov 21, 2018 4.894 4.894 4.894 0 +0.03(+0.64%)
Nov 20, 2018 4.894 4.963 4.776 4.862 12,373 -0.17(-3.42%)
Nov 19, 2018 4.855 5.034 4.854 5.034 5,518 +0.02(+0.47%)
Nov 16, 2018 5.058 5.058 4.917 5.011 8,174 +0.09(+1.91%)
Nov 15, 2018 5.105 5.118 4.831 4.917 24,334 -0.19(-3.68%)
Nov 14, 2018 5.011 5.105 4.854 5.105 13,945 +0.09(+1.87%)
Nov 13, 2018 5.127 5.127 4.972 5.011 18,647 -0.08(-1.54%)
Nov 12, 2018 5.168 5.363 4.956 5.089 18,311 -0.29(-5.39%)
Nov 09, 2018 5.402 5.402 4.933 5.379 26,310 -0.01(-0.28%)
Nov 08, 2018 5.226 5.428 5.226 5.394 14,690 +0.26(+5.02%)
Nov 07, 2018 5.152 5.284 5.136 5.136 12,253 +0.09(+1.86%)
Nov 06, 2018 4.933 5.089 4.854 5.042 13,961 +0.11(+2.22%)
Nov 05, 2018 4.957 5.074 4.933 4.933 6,075 -0.22(-4.26%)
Nov 02, 2018 5.121 5.269 4.807 5.152 10,473 +0.03(+0.61%)
Nov 01, 2018 4.980 5.121 4.876 5.121 3,628 +0.18(+3.64%)
Oct 31, 2018 5.011 5.136 4.659 4.941 36,852 -0.22(-4.25%)
Oct 30, 2018 4.776 5.160 4.698 5.160 16,732 +0.35(+7.24%)
Oct 29, 2018 4.815 4.815 4.720 4.811 5,255 -0.00(-0.08%)
Oct 26, 2018 4.698 4.815 4.698 4.815 9,834 +0.12(+2.50%)
Oct 25, 2018 5.074 5.153 4.612 4.698 28,895 -0.23(-4.76%)
Oct 24, 2018 5.207 5.207 4.854 4.933 12,792 -0.37(-6.89%)
Oct 23, 2018 5.089 5.355 5.089 5.298 3,737 +0.20(+3.94%)
Oct 22, 2018 5.113 5.177 5.089 5.097 9,794 -0.13(-2.40%)
Oct 19, 2018 5.308 5.332 5.074 5.222 3,959 -0.07(-1.33%)
Oct 18, 2018 5.559 5.587 5.293 5.293 3,503 -0.26(-4.72%)
Oct 17, 2018 5.567 5.630 5.020 5.555 26,791 +0.07(+1.36%)
Oct 16, 2018 5.427 5.673 5.196 5.481 46,200 +0.09(+1.71%)
Oct 15, 2018 5.204 5.527 5.204 5.388 37,607 -0.24(-4.24%)
Oct 12, 2018 5.234 5.642 5.234 5.627 23,643 +0.14(+2.46%)
Oct 11, 2018 5.873 5.873 4.819 5.492 20,485 +0.40(+7.77%)
Oct 10, 2018 5.234 5.966 4.426 5.096 69,001 -0.10(-1.93%)
Oct 09, 2018 6.120 6.635 5.080 5.196 155,100 -0.98(-15.84%)
Oct 08, 2018 6.812 6.812 5.996 6.174 71,033 -0.64(-9.38%)
Oct 05, 2018 6.566 6.812 6.485 6.812 18,057 +0.09(+1.37%)
Oct 04, 2018 6.797 6.797 6.543 6.720 6,529 -0.05(-0.80%)
Oct 03, 2018 6.774 6.774 6.774 324 +0.00(+0.00%)
Oct 02, 2018 6.466 6.850 6.466 6.774 4,626 -0.08(-1.12%)
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.