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 (%)
Apr 30, 2018 4.447 4.478 4.356 4.356 9,152 +0.00(+0.00%)
Apr 27, 2018 4.515 4.515 4.356 4.356 15,501 -0.17(-3.68%)
Apr 26, 2018 4.235 4.523 4.235 4.523 7,736 +0.30(+6.99%)
Apr 25, 2018 4.470 4.470 4.197 4.227 18,307 -0.25(-5.58%)
Apr 24, 2018 4.894 4.894 4.387 4.478 14,656 -0.30(-6.34%)
Apr 23, 2018 4.735 4.781 4.735 4.781 1,665 -0.01(-0.16%)
Apr 20, 2018 4.788 4.871 4.707 4.788 4,453 +0.16(+3.44%)
Apr 19, 2018 4.734 4.734 4.629 4.629 1,121 -0.07(-1.46%)
Apr 18, 2018 4.812 4.849 4.622 4.698 8,371 +0.07(+1.53%)
Apr 17, 2018 4.629 4.690 4.621 4.627 5,851 -0.11(-2.29%)
Apr 16, 2018 4.561 4.903 4.561 4.735 5,497 +0.26(+5.75%)
Apr 13, 2018 4.508 4.508 4.243 4.478 25,741 -0.06(-1.37%)
Apr 12, 2018 4.750 4.750 4.432 4.540 25,850 -0.25(-5.19%)
Apr 11, 2018 4.773 5.074 4.432 4.788 41,515 +0.02(+0.32%)
Apr 10, 2018 4.879 4.960 4.773 4.773 4,721 -0.10(-2.02%)
Apr 09, 2018 4.924 4.924 4.871 4.871 3,280 -0.06(-1.23%)
Apr 06, 2018 5.129 5.137 4.849 4.932 6,656 -0.14(-2.69%)
Apr 05, 2018 5.046 5.212 5.046 5.068 3,558 +0.16(+3.24%)
Apr 04, 2018 4.788 5.326 4.788 4.909 9,390 +0.17(+3.51%)
Apr 03, 2018 4.909 5.390 4.743 4.743 5,319 -0.24(-4.86%)
Apr 02, 2018 5.114 5.152 4.712 4.985 19,669 -0.22(-4.27%)
Mar 29, 2018 5.208 5.208 5.208 0 +0.01(+0.20%)
Mar 28, 2018 5.387 5.432 5.190 5.197 10,051 -0.14(-2.56%)
Mar 27, 2018 5.132 5.348 4.954 5.334 8,018 +0.21(+4.03%)
Mar 26, 2018 5.200 5.200 5.127 5.127 1,919 +0.02(+0.48%)
Mar 23, 2018 5.103 5.103 5.051 5.103 1,188 -0.11(-2.14%)
Mar 22, 2018 5.206 5.214 4.976 5.214 14,330 +0.09(+1.74%)
Mar 21, 2018 5.083 5.125 4.954 5.125 14,021 +0.13(+2.69%)
Mar 20, 2018 5.007 5.088 4.991 4.991 13,613 -0.10(-1.90%)
Mar 19, 2018 5.140 5.140 4.992 5.088 2,545 -0.05(-1.02%)
Mar 16, 2018 5.151 5.151 5.004 5.140 15,937 +0.14(+2.83%)
Mar 15, 2018 5.080 5.080 4.998 4.998 11,024 -0.02(-0.33%)
Mar 14, 2018 5.099 5.099 4.994 5.015 4,863 -0.16(-3.14%)
Mar 13, 2018 5.207 5.207 4.998 5.177 8,963 +0.10(+1.91%)
Mar 12, 2018 5.110 5.162 5.010 5.080 21,840 -0.07(-1.45%)
Mar 09, 2018 5.065 5.207 5.049 5.155 10,595 -0.03(-0.57%)
Mar 08, 2018 5.214 5.214 5.073 5.185 14,287 +0.04(+0.87%)
Mar 07, 2018 5.468 5.526 5.028 5.140 62,244 -0.30(-5.48%)
Mar 06, 2018 5.751 5.757 5.326 5.438 43,653 -0.31(-5.44%)
Mar 05, 2018 5.833 6.093 5.356 5.751 68,815 -0.01(-0.26%)
Mar 02, 2018 5.885 5.983 5.632 5.766 37,225 -0.34(-5.61%)
Mar 01, 2018 5.959 6.302 5.930 6.108 23,947 +0.15(+2.50%)
Feb 28, 2018 5.898 6.064 5.898 5.959 19,598 -0.01(-0.12%)
Feb 27, 2018 5.885 6.175 5.885 5.967 6,122 +0.14(+2.43%)
Feb 26, 2018 5.989 6.317 5.788 5.825 12,100 -0.10(-1.64%)
Feb 23, 2018 6.019 6.019 5.736 5.922 10,892 -0.01(-0.25%)
Feb 22, 2018 6.056 6.368 5.922 5.937 44,507 -0.01(-0.13%)
Feb 21, 2018 6.071 6.071 5.848 5.944 11,311 -0.09(-1.45%)
Feb 20, 2018 5.997 6.071 5.997 6.032 5,808 +0.04(+0.72%)
Feb 16, 2018 5.989 5.989 5.989 0 +0.01(+0.12%)
Feb 15, 2018 6.697 6.697 5.959 5.982 28,545 -0.03(-0.50%)
Feb 14, 2018 6.064 6.507 6.011 6.011 1,021 -0.28(-4.48%)
Feb 13, 2018 5.959 6.332 5.959 6.293 13,331 +0.15(+2.41%)
Feb 12, 2018 6.257 6.515 6.146 6.146 6,065 +0.19(+3.13%)
Feb 09, 2018 6.481 6.704 5.959 5.959 56,947 -0.22(-3.50%)
Feb 08, 2018 6.332 6.593 6.165 6.175 19,890 +0.10(+1.72%)
Feb 07, 2018 6.056 6.175 5.720 6.071 11,838 -0.18(-2.86%)
Feb 06, 2018 6.213 6.384 6.183 6.250 12,481 -0.13(-1.99%)
Feb 05, 2018 5.959 7.448 5.959 6.376 17,222 +0.28(+4.65%)
Feb 02, 2018 5.974 6.093 5.959 6.093 11,148 +0.00(+0.00%)
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.