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 (%)
Nov 30, 2021 8.315 8.535 7.902 8.232 72,343 -0.22(-2.63%)
Nov 29, 2021 8.975 9.008 8.331 8.455 35,726 -0.30(-3.39%)
Nov 26, 2021 8.991 9.214 8.546 8.752 39,885 -0.58(-6.19%)
Nov 24, 2021 9.123 9.329 9.074 9.329 18,434 +0.19(+2.08%)
Nov 23, 2021 9.404 9.404 8.998 9.140 19,069 -0.34(-3.57%)
Nov 22, 2021 9.239 9.552 9.098 9.478 50,364 +0.40(+4.45%)
Nov 19, 2021 9.280 9.437 8.975 9.074 46,008 -0.40(-4.18%)
Nov 18, 2021 9.428 9.470 9.404 9.470 12,223 -0.04(-0.43%)
Nov 17, 2021 9.296 9.618 9.144 9.511 29,164 +0.08(+0.87%)
Nov 16, 2021 9.255 9.659 9.082 9.428 47,147 +0.13(+1.42%)
Nov 15, 2021 9.419 9.541 9.031 9.296 62,598 +0.02(+0.18%)
Nov 12, 2021 9.256 9.786 9.256 9.280 60,251 -0.02(-0.18%)
Nov 11, 2021 9.647 9.880 9.296 9.296 35,612 -0.43(-4.44%)
Nov 10, 2021 9.354 9.729 43,595 -0.38(-3.79%)
Nov 09, 2021 9.166 10.11 9.166 10.11 93,045 +0.81(+8.68%)
Nov 08, 2021 9.296 9.402 9.007 9.305 36,460 +0.17(+1.87%)
Nov 05, 2021 10.03 10.03 9.107 9.133 95,086 -0.07(-0.71%)
Nov 04, 2021 9.313 10.60 8.978 9.199 275,782 -0.91(-9.03%)
Nov 03, 2021 8.791 10.71 8.591 10.11 817,694 +1.39(+15.89%)
Nov 02, 2021 8.399 8.726 8.171 8.726 43,367 +0.53(+6.47%)
Nov 01, 2021 8.163 8.196 8.147 8.196 13,622 +0.05(+0.60%)
Oct 29, 2021 8.122 8.302 7.502 8.147 56,466 +0.57(+7.54%)
Oct 28, 2021 7.935 7.967 7.445 7.576 40,134 -0.40(-5.01%)
Oct 27, 2021 8.269 8.269 7.869 7.975 19,590 -0.30(-3.65%)
Oct 26, 2021 8.122 8.277 7.918 8.277 28,266 +0.34(+4.32%)
Oct 25, 2021 7.723 8.057 7.723 7.935 12,097 +0.16(+2.05%)
Oct 22, 2021 7.666 7.967 7.578 7.776 39,639 +0.11(+1.44%)
Oct 21, 2021 7.747 7.780 7.543 7.666 13,381 +0.01(+0.11%)
Oct 20, 2021 7.649 7.935 7.572 7.657 22,806 +0.11(+1.40%)
Oct 19, 2021 7.176 7.687 7.156 7.551 40,305 +0.38(+5.35%)
Oct 18, 2021 7.209 7.479 6.998 7.168 19,416 -0.04(-0.57%)
Oct 15, 2021 7.160 7.396 7.160 7.209 17,484 +0.19(+2.67%)
Oct 14, 2021 7.070 7.274 6.964 7.021 25,534 +0.06(+0.82%)
Oct 13, 2021 7.152 7.383 6.842 6.964 39,418 -0.11(-1.50%)
Oct 12, 2021 7.111 7.196 7.029 7.070 16,279 -0.02(-0.34%)
Oct 11, 2021 7.225 7.290 7.087 7.095 17,259 -0.02(-0.34%)
Oct 08, 2021 7.368 7.434 7.095 7.119 8,765 -0.09(-1.24%)
Oct 07, 2021 7.282 7.421 7.111 7.209 17,457 +0.06(+0.80%)
Oct 06, 2021 7.307 7.396 7.103 7.152 19,868 -0.15(-2.01%)
Oct 05, 2021 7.315 7.413 7.225 7.299 20,663 -0.02(-0.22%)
Oct 04, 2021 7.535 7.758 7.258 7.315 47,955 -0.42(-5.48%)
Oct 01, 2021 7.714 8.130 7.608 7.739 53,455 +0.13(+1.71%)
Sep 30, 2021 7.690 7.739 7.462 7.608 14,222 +0.01(+0.11%)
Sep 29, 2021 7.910 8.032 7.600 7.600 23,705 -0.24(-3.12%)
Sep 28, 2021 8.065 8.196 7.829 7.845 29,858 -0.32(-3.90%)
Sep 27, 2021 8.236 8.277 7.918 8.163 12,924 -0.08(-0.99%)
Sep 24, 2021 8.310 8.399 8.205 8.245 11,929 -0.07(-0.79%)
Sep 23, 2021 8.367 8.399 8.073 8.310 30,265 -0.09(-1.07%)
Sep 22, 2021 8.375 8.637 8.375 8.399 7,975 -0.01(-0.10%)
Sep 21, 2021 8.611 8.611 8.302 8.408 7,651 -0.15(-1.81%)
Sep 20, 2021 8.766 8.766 8.265 8.563 35,182 +0.33(+3.96%)
Sep 17, 2021 8.644 8.872 8.024 8.236 69,577 -0.42(-4.81%)
Sep 16, 2021 9.721 9.718 8.510 8.652 18,991 -0.03(-0.38%)
Sep 15, 2021 8.563 8.872 8.481 8.685 15,779 +0.21(+2.50%)
Sep 14, 2021 9.003 9.158 8.440 8.473 19,609 -0.43(-4.85%)
Sep 13, 2021 9.435 9.582 8.905 8.905 21,581 -0.39(-4.21%)
Sep 10, 2021 9.337 9.451 9.182 9.296 10,587 -0.03(-0.35%)
Sep 09, 2021 9.199 9.525 9.199 9.329 12,650 +0.04(+0.44%)
Sep 08, 2021 9.761 9.835 9.199 9.288 37,098 -0.37(-3.80%)
Sep 07, 2021 9.623 9.867 9.484 9.655 29,394 +0.07(+0.77%)
Sep 03, 2021 9.729 10.03 9.460 9.582 52,024 -0.26(-2.65%)
Sep 02, 2021 9.704 10.18 9.419 9.843 37,359 +0.24(+2.55%)
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.