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 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%)
Apr 03, 2023 6.413 6.413 6.224 6.242 9,667 -0.12(-1.84%)
Mar 31, 2023 6.449 6.449 6.355 6.359 3,803 -0.05(-0.70%)
Mar 30, 2023 6.314 6.481 6.314 6.404 3,205 +0.10(+1.57%)
Mar 29, 2023 6.242 6.540 6.224 6.305 5,229 +0.06(+1.01%)
Mar 28, 2023 6.440 6.499 6.233 6.242 7,752 -0.16(-2.54%)
Mar 27, 2023 6.522 6.657 6.314 6.404 8,521 -0.14(-2.07%)
Mar 24, 2023 6.666 6.756 6.494 6.540 10,379 +0.04(+0.55%)
Mar 23, 2023 6.458 6.763 6.458 6.503 3,549 -0.01(-0.14%)
Mar 22, 2023 6.558 6.891 6.471 6.512 15,922 -0.08(-1.23%)
Mar 21, 2023 6.594 6.882 6.522 6.594 4,496 -0.09(-1.35%)
Mar 20, 2023 6.702 6.828 6.580 6.684 4,525 +0.02(+0.27%)
Mar 17, 2023 6.756 6.864 6.594 6.666 8,332 -0.09(-1.34%)
Mar 16, 2023 6.540 6.765 6.540 6.756 10,119 -0.08(-1.19%)
Mar 15, 2023 6.612 6.982 6.612 6.837 11,667 +0.07(+1.07%)
Mar 14, 2023 7.018 7.018 6.711 6.765 9,838 +0.02(+0.27%)
Mar 13, 2023 6.765 7.072 6.710 6.747 15,787 -0.32(-4.59%)
Mar 10, 2023 6.774 7.090 6.765 7.072 11,313 +0.23(+3.29%)
Mar 09, 2023 7.103 7.103 6.792 6.846 10,861 -0.20(-2.82%)
Mar 08, 2023 6.973 7.081 6.878 7.045 9,695 +0.17(+2.49%)
Mar 07, 2023 7.009 7.009 6.837 6.873 10,283 -0.15(-2.18%)
Mar 06, 2023 6.783 7.126 6.558 7.027 21,861 +0.02(+0.32%)
Mar 03, 2023 7.018 7.081 6.777 7.004 49,669 +0.49(+7.55%)
Mar 02, 2023 6.798 6.799 6.476 6.512 9,887 -0.14(-2.04%)
Mar 01, 2023 6.648 6.761 6.630 6.648 6,617 +0.07(+1.03%)
Feb 28, 2023 6.630 6.747 6.413 6.580 21,525 -0.30(-4.33%)
Feb 27, 2023 6.639 6.963 6.522 6.878 16,411 +0.24(+3.60%)
Feb 24, 2023 6.567 6.845 6.567 6.639 4,219 -0.05(-0.81%)
Feb 23, 2023 7.081 7.090 6.165 6.693 15,555 -0.17(-2.50%)
Feb 22, 2023 6.991 6.991 6.829 6.864 13,663 -0.08(-1.17%)
Feb 21, 2023 6.918 7.001 6.864 6.945 4,086 -0.03(-0.39%)
Feb 17, 2023 6.864 7.036 6.864 6.973 8,366 -0.02(-0.26%)
Feb 16, 2023 6.900 6.991 6.872 6.991 7,617 +0.18(+2.65%)
Feb 15, 2023 6.738 7.045 6.738 6.810 10,609 +0.09(+1.34%)
Feb 14, 2023 6.657 7.117 6.642 6.720 31,611 -0.28(-3.99%)
Feb 13, 2023 6.991 7.008 6.751 7.000 31,046 +0.09(+1.28%)
Feb 10, 2023 6.530 7.017 6.415 6.911 51,248 +0.51(+8.03%)
Feb 09, 2023 6.645 6.645 6.246 6.397 20,575 -0.28(-4.24%)
Feb 08, 2023 6.743 6.867 6.654 6.681 16,102 -0.05(-0.72%)
Feb 07, 2023 6.636 6.729 6.512 6.729 11,986 +0.10(+1.54%)
Feb 06, 2023 6.654 6.654 6.362 6.627 12,292 +0.34(+5.35%)
Feb 03, 2023 6.170 6.399 6.170 6.291 6,008 -0.01(-0.12%)
Feb 02, 2023 6.158 6.423 5.848 6.299 29,208 +0.14(+2.28%)
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.