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

Fat Brands Inc (NQ: FAT )

5.450 +0.010 (+0.18%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 17, 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 29, 2022 4.843 4.997 4.741 4.966 6,569 +0.17(+3.48%)
Apr 28, 2022 4.983 4.983 4.758 4.799 40,153 -0.10(-2.04%)
Apr 27, 2022 4.933 5.066 4.774 4.899 23,452 +0.10(+2.09%)
Apr 26, 2022 5.091 5.091 4.777 4.799 37,588 -0.21(-4.17%)
Apr 25, 2022 5.150 5.233 4.908 5.008 21,406 -0.11(-2.12%)
Apr 22, 2022 4.682 5.292 4.653 5.116 31,701 +0.53(+11.45%)
Apr 21, 2022 4.699 4.775 4.566 4.591 27,908 -0.16(-3.46%)
Apr 20, 2022 4.657 5.167 4.657 4.755 19,750 +0.04(+0.83%)
Apr 19, 2022 4.949 5.057 4.668 4.716 29,022 -0.14(-2.92%)
Apr 18, 2022 4.958 4.991 4.799 4.858 14,748 -0.20(-3.96%)
Apr 14, 2022 4.691 5.058 4.652 5.058 41,182 +0.42(+8.99%)
Apr 13, 2022 5.083 5.125 4.632 4.641 54,034 -0.49(-9.59%)
Apr 12, 2022 5.317 5.550 5.133 5.133 18,558 -0.37(-6.78%)
Apr 11, 2022 5.759 5.759 5.449 5.507 27,036 -0.13(-2.26%)
Apr 08, 2022 6.018 6.018 5.559 5.634 47,771 -0.33(-5.59%)
Apr 07, 2022 6.093 6.210 5.926 5.968 6,698 -0.04(-0.69%)
Apr 06, 2022 6.135 6.193 5.968 6.010 13,546 -0.19(-3.10%)
Apr 05, 2022 6.277 6.277 6.176 6.201 11,354 -0.02(-0.27%)
Apr 04, 2022 6.293 6.293 6.193 6.218 5,511 +0.04(+0.68%)
Apr 01, 2022 6.234 6.306 6.176 6.176 6,110 -0.07(-1.07%)
Mar 31, 2022 6.201 6.494 6.201 6.243 16,548 -0.02(-0.27%)
Mar 30, 2022 6.160 6.381 6.160 6.260 10,811 +0.12(+1.90%)
Mar 29, 2022 6.243 6.302 6.143 6.143 40,331 -0.15(-2.45%)
Mar 28, 2022 6.260 6.297 6.135 6.297 6,467 +0.07(+1.14%)
Mar 25, 2022 6.352 6.462 6.176 6.227 29,151 -0.12(-1.84%)
Mar 24, 2022 6.410 6.652 6.302 6.343 22,792 -0.05(-0.78%)
Mar 23, 2022 6.435 6.527 6.385 6.393 20,297 -0.03(-0.39%)
Mar 22, 2022 6.836 6.836 6.218 6.418 117,791 -0.84(-11.61%)
Mar 21, 2022 6.928 7.261 6.919 7.261 78,690 +0.38(+5.58%)
Mar 18, 2022 6.335 6.878 6.277 6.878 63,831 +0.43(+6.60%)
Mar 17, 2022 6.293 6.539 6.252 6.452 29,787 +0.16(+2.52%)
Mar 16, 2022 6.302 6.510 6.177 6.293 11,971 +0.08(+1.21%)
Mar 15, 2022 6.302 6.356 6.143 6.218 7,568 +0.04(+0.68%)
Mar 14, 2022 6.210 6.327 6.156 6.176 20,573 +0.04(+0.73%)
Mar 11, 2022 6.377 6.377 6.093 6.132 11,699 -0.18(-2.83%)
Mar 10, 2022 6.260 6.417 6.185 6.310 19,689 +0.05(+0.80%)
Mar 09, 2022 6.302 6.393 6.176 6.260 17,374 +0.01(+0.13%)
Mar 08, 2022 6.051 6.457 6.043 6.252 13,207 +0.32(+5.34%)
Mar 07, 2022 6.260 6.260 5.934 5.934 13,280 -0.20(-3.27%)
Mar 04, 2022 6.218 6.385 6.123 6.135 7,371 -0.17(-2.65%)
Mar 03, 2022 6.260 6.485 6.185 6.302 32,758 +0.06(+0.94%)
Mar 02, 2022 6.135 6.418 6.135 6.243 12,304 +0.12(+1.91%)
Mar 01, 2022 6.385 6.385 5.997 6.126 27,328 -0.03(-0.41%)
Feb 28, 2022 6.368 6.560 6.043 6.151 29,340 -0.12(-1.86%)
Feb 25, 2022 6.093 6.333 5.951 6.268 22,583 +0.38(+6.37%)
Feb 24, 2022 6.260 6.563 5.726 5.893 54,506 -0.74(-11.19%)
Feb 23, 2022 6.635 6.777 6.406 6.635 44,552 -0.16(-2.33%)
Feb 22, 2022 7.929 7.929 5.901 6.794 210,555 -2.02(-22.92%)
Feb 18, 2022 8.814 0 -0.13(-1.45%)
Feb 17, 2022 9.114 9.181 8.943 8.943 4,671 -0.45(-4.76%)
Feb 16, 2022 9.331 9.453 9.056 9.390 9,883 +0.14(+1.53%)
Feb 15, 2022 9.114 9.290 8.622 9.248 6,981 +0.24(+2.69%)
Feb 14, 2022 9.148 9.465 8.906 9.006 18,298 -0.16(-1.73%)
Feb 11, 2022 9.263 9.486 9.033 9.164 18,154 -0.07(-0.80%)
Feb 10, 2022 8.909 9.254 8.909 9.239 10,188 +0.37(+4.19%)
Feb 09, 2022 9.009 9.185 8.562 8.868 37,260 -0.15(-1.65%)
Feb 08, 2022 8.868 9.016 8.843 9.016 7,866 +0.23(+2.63%)
Feb 07, 2022 8.756 8.868 8.756 8.785 12,909 +0.10(+1.14%)
Feb 04, 2022 8.521 8.868 8.084 8.686 42,967 +0.23(+2.73%)
Feb 03, 2022 8.274 8.455 22,420 +0.04(+0.49%)
Feb 02, 2022 8.505 8.826 8.265 8.414 13,323 -0.12(-1.36%)
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.