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

Fat Brands Inc (NQ: FAT )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 6.571 6.571 6.156 6.341 13,606 +0.00(+0.00%)
Jun 29, 2023 6.378 6.378 6.221 6.341 9,065 +0.02(+0.29%)
Jun 28, 2023 6.230 6.442 6.230 6.322 5,172 +0.05(+0.73%)
Jun 27, 2023 6.525 6.544 6.230 6.276 11,664 -0.26(-3.94%)
Jun 26, 2023 6.654 6.654 6.175 6.534 21,170 -0.11(-1.68%)
Jun 23, 2023 6.885 6.894 6.617 6.645 16,394 -0.33(-4.76%)
Jun 22, 2023 7.014 7.032 6.866 6.977 19,516 -0.07(-0.98%)
Jun 21, 2023 6.774 7.050 6.691 7.046 19,856 +0.16(+2.34%)
Jun 20, 2023 6.848 6.912 6.608 6.885 28,791 +0.03(+0.40%)
Jun 16, 2023 6.424 6.857 6.166 6.857 84,478 +0.36(+5.53%)
Jun 15, 2023 6.046 6.507 5.825 6.497 258,393 +0.43(+7.14%)
Jun 14, 2023 6.193 6.230 6.064 6.064 8,311 -0.01(-0.15%)
Jun 13, 2023 6.544 6.544 6.037 6.074 19,231 -0.21(-3.37%)
Jun 12, 2023 6.276 6.491 6.120 6.286 11,392 +0.06(+1.04%)
Jun 09, 2023 6.516 6.608 6.064 6.221 53,028 -0.27(-4.12%)
Jun 08, 2023 6.451 6.599 6.387 6.488 51,041 +0.06(+1.00%)
Jun 07, 2023 6.673 6.737 6.314 6.424 65,516 -0.13(-1.97%)
Jun 06, 2023 5.991 6.912 5.853 6.553 230,465 +0.56(+9.38%)
Jun 05, 2023 5.834 5.991 5.788 5.991 16,399 +0.25(+4.33%)
Jun 02, 2023 5.650 5.862 5.548 5.742 27,185 +0.19(+3.49%)
Jun 01, 2023 5.530 5.668 5.344 5.548 27,613 +0.07(+1.26%)
May 31, 2023 5.373 5.484 5.227 5.479 13,849 +0.10(+1.80%)
May 30, 2023 5.447 5.519 5.181 5.382 8,399 +0.00(+0.00%)
May 26, 2023 5.180 5.515 5.087 5.382 16,561 +0.19(+3.73%)
May 25, 2023 5.220 5.253 4.901 5.189 17,892 +0.19(+3.87%)
May 24, 2023 4.949 5.051 4.885 4.995 12,355 -0.00(-0.09%)
May 23, 2023 5.014 5.068 4.903 5.000 15,496 +0.12(+2.36%)
May 22, 2023 4.912 5.032 4.756 4.885 7,301 +0.15(+3.11%)
May 19, 2023 5.087 5.521 4.737 4.737 20,513 -0.18(-3.75%)
May 18, 2023 5.041 5.152 4.903 4.922 24,610 -0.10(-2.02%)
May 17, 2023 5.235 5.511 5.014 5.023 26,291 -0.29(-5.38%)
May 16, 2023 5.576 5.638 5.299 5.309 4,724 -0.13(-2.37%)
May 15, 2023 5.484 5.751 5.371 5.438 17,387 -0.13(-2.31%)
May 12, 2023 6.212 6.212 5.401 5.566 41,882 -0.36(-6.14%)
May 11, 2023 5.547 6.059 5.303 5.931 117,685 +0.38(+6.91%)
May 10, 2023 5.385 5.547 5.322 5.547 32,694 +0.05(+0.99%)
May 09, 2023 4.961 5.493 4.844 5.493 65,171 +0.52(+10.53%)
May 08, 2023 4.961 5.051 4.889 4.970 36,005 +0.10(+2.04%)
May 05, 2023 5.069 5.069 4.844 4.871 16,696 -0.14(-2.70%)
May 04, 2023 5.114 5.114 5.006 5.006 10,450 -0.01(-0.18%)
May 03, 2023 4.961 5.141 4.880 5.015 16,522 +0.04(+0.83%)
May 02, 2023 4.979 5.006 4.880 4.974 32,811 +0.05(+0.99%)
May 01, 2023 4.961 4.961 4.880 4.925 17,867 -0.04(-0.73%)
Apr 28, 2023 4.943 4.961 4.835 4.961 27,584 +0.02(+0.36%)
Apr 27, 2023 4.952 4.961 4.835 4.943 12,233 +0.10(+2.05%)
Apr 26, 2023 4.871 4.961 4.794 4.844 21,036 -0.13(-2.54%)
Apr 25, 2023 5.196 5.295 4.772 4.970 23,299 -0.23(-4.34%)
Apr 24, 2023 5.448 5.550 5.196 5.196 20,881 -0.32(-5.81%)
Apr 21, 2023 5.484 5.637 5.484 5.516 15,813 +0.04(+0.74%)
Apr 20, 2023 5.638 5.638 5.412 5.475 13,230 -0.23(-3.96%)
Apr 19, 2023 5.863 5.863 5.692 5.701 9,914 -0.12(-2.02%)
Apr 18, 2023 6.043 6.043 5.773 5.818 10,157 -0.13(-2.20%)
Apr 17, 2023 5.854 5.949 5.602 5.949 9,437 +0.12(+2.09%)
Apr 14, 2023 5.989 6.061 5.791 5.827 7,456 -0.15(-2.52%)
Apr 13, 2023 6.211 6.211 5.863 5.978 29,408 -0.13(-2.16%)
Apr 12, 2023 6.137 6.332 6.071 6.110 12,130 -0.07(-1.12%)
Apr 11, 2023 6.251 6.269 6.134 6.179 11,597 -0.03(-0.44%)
Apr 10, 2023 6.025 6.251 6.025 6.206 9,621 +0.02(+0.29%)
Apr 06, 2023 6.143 6.219 6.134 6.188 4,246 +0.05(+0.88%)
Apr 05, 2023 6.260 6.260 6.089 6.134 7,792 -0.12(-1.98%)
Apr 04, 2023 6.224 6.450 6.224 6.257 5,118 +0.02(+0.25%)
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.