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

Fat Brands Inc WT (NQ: FATBW )

3.450 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 12, 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 (%)
May 28, 2021 5.990 5.990 5.990 0 +0.04(+0.67%)
May 26, 2021 5.950 5.950 5.950 150 +0.01(+0.17%)
May 21, 2021 5.940 5.940 5.940 8 +0.74(+14.23%)
May 18, 2021 5.200 5.200 5.200 2 +0.60(+13.04%)
May 17, 2021 4.500 5.000 4.400 4.600 3,580 -0.10(-2.13%)
May 13, 2021 4.700 4.700 4.700 3 -0.49(-9.50%)
May 03, 2021 5.194 5.194 5.194 0 +0.59(+12.90%)
Apr 30, 2021 4.600 4.600 4.600 10 +0.00(+0.00%)
Apr 29, 2021 4.590 4.600 4.580 4.600 850 +0.34(+7.98%)
Apr 28, 2021 4.010 4.270 4.000 4.260 1,010 +0.26(+6.50%)
Apr 27, 2021 4.000 4.050 4.000 4.000 1,220 -0.07(-1.72%)
Apr 26, 2021 3.980 4.210 3.840 4.070 2,662 +0.25(+6.64%)
Apr 23, 2021 3.550 3.817 3.330 3.817 10,000 -0.08(-2.14%)
Apr 22, 2021 3.950 3.990 3.900 3.900 713 -0.10(-2.50%)
Apr 21, 2021 3.760 4.000 3.750 4.000 3,274 +0.15(+3.90%)
Apr 19, 2021 3.850 3.850 3.850 0 -0.35(-8.33%)
Apr 16, 2021 4.200 4.200 4.200 15 +0.00(+0.00%)
Apr 15, 2021 4.200 4.200 4.200 4.200 860 -0.20(-4.55%)
Apr 13, 2021 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 12, 2021 4.400 4.400 4.400 4.400 160 +0.20(+4.76%)
Apr 09, 2021 4.200 4.200 4.200 4.200 100 -0.55(-11.63%)
Apr 08, 2021 4.753 4.753 4.753 4.753 236 +0.43(+10.02%)
Apr 07, 2021 3.780 4.350 3.780 4.320 600 +0.52(+13.68%)
Apr 06, 2021 3.500 3.800 3.500 3.800 621 +0.20(+5.56%)
Apr 05, 2021 3.600 3.600 3.600 3.600 136 +0.52(+16.88%)
Apr 01, 2021 3.080 3.080 3.080 3.080 200 -0.44(-12.50%)
Mar 31, 2021 3.620 3.620 3.520 3.520 505 -0.05(-1.40%)
Mar 30, 2021 3.570 3.570 3.570 3.570 1,200 -0.43(-10.75%)
Mar 25, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 24, 2021 4.000 4.005 4.000 4.000 1,400 -0.40(-9.09%)
Mar 23, 2021 4.400 4.400 4.400 30 +0.00(+0.00%)
Mar 19, 2021 4.400 4.400 4.400 0 +0.15(+3.53%)
Mar 18, 2021 4.560 4.560 3.980 4.250 43,758 -0.75(-15.00%)
Mar 16, 2021 5.000 5.000 5.000 0 -0.30(-5.66%)
Mar 15, 2021 5.300 5.300 5.300 1,110 +0.00(+0.00%)
Mar 12, 2021 5.260 5.310 5.260 5.300 35,500 +0.10(+1.92%)
Mar 11, 2021 5.250 5.558 4.875 5.200 38,970 -0.05(-0.95%)
Mar 10, 2021 5.250 5.250 5.230 5.250 25,946 +0.05(+0.96%)
Mar 09, 2021 5.000 5.200 5.000 5.200 717 +0.34(+7.00%)
Mar 08, 2021 4.850 5.163 4.850 4.860 3,426 +0.01(+0.21%)
Mar 05, 2021 4.850 4.850 4.850 4.850 200 +0.52(+12.01%)
Mar 04, 2021 4.330 4.330 4.330 4.330 114 -1.20(-21.68%)
Mar 03, 2021 5.529 5.529 5.529 99 +0.00(+0.00%)
Mar 02, 2021 5.460 5.745 5.460 5.529 5,073 +0.03(+0.52%)
Mar 01, 2021 4.740 5.500 4.740 5.500 79,574 +0.63(+12.98%)
Feb 26, 2021 4.868 4.868 4.868 56 +0.00(+0.00%)
Feb 25, 2021 4.868 4.868 4.868 128 +0.00(+0.00%)
Feb 24, 2021 4.868 4.868 4.868 28 +0.00(+0.00%)
Feb 23, 2021 4.868 4.868 4.868 153 +0.00(+0.00%)
Feb 22, 2021 4.868 4.868 4.868 4.868 399 +0.62(+14.54%)
Feb 19, 2021 4.250 4.250 4.125 4.250 1,600 -0.15(-3.41%)
Feb 18, 2021 4.400 4.400 4.375 4.400 739 -0.34(-7.27%)
Feb 17, 2021 4.550 4.860 4.450 4.745 2,882 -0.25(-5.10%)
Feb 16, 2021 4.220 5.181 3.750 5.000 8,331 +0.50(+11.11%)
Feb 12, 2021 2.810 5.500 2.780 4.500 19,400 +1.66(+58.50%)
Feb 11, 2021 3.055 3.055 2.540 2.839 4,180 -0.01(-0.21%)
Feb 10, 2021 2.650 2.910 2.650 2.845 728 +0.20(+7.36%)
Feb 09, 2021 2.790 2.875 2.650 2.650 6,816 -0.05(-1.85%)
Feb 08, 2021 3.395 3.490 2.650 2.700 40,168 -0.55(-16.92%)
Feb 05, 2021 3.500 3.500 3.000 3.250 1,500 -0.17(-4.97%)
Feb 04, 2021 2.750 3.500 2.735 3.420 15,021 +0.67(+24.36%)
Feb 03, 2021 2.750 2.750 2.750 2.750 110 +0.02(+0.92%)
Feb 02, 2021 2.725 2.725 2.725 2.725 101 +0.06(+2.44%)
Feb 01, 2021 2.750 2.750 2.660 2.660 20,761 -0.09(-3.27%)
Jan 29, 2021 2.800 2.800 2.750 2.750 600 +0.40(+17.02%)
Jan 28, 2021 2.690 3.140 2.350 2.350 2,400 -0.20(-7.84%)
Jan 27, 2021 2.550 2.550 2.550 180 +0.00(+0.00%)
Jan 22, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 21, 2021 2.750 2.750 2.550 2.550 765 -0.22(-7.94%)
Jan 20, 2021 2.770 2.770 2.770 2.770 200 -0.17(-5.90%)
Jan 19, 2021 2.944 2.944 2.944 30 +0.00(+0.00%)
Jan 15, 2021 2.500 3.000 2.350 2.944 1,300 -0.31(-9.42%)
Jan 14, 2021 3.250 3.250 3.250 3.250 364 +0.00(+0.00%)
Jan 13, 2021 3.250 3.250 3.250 3.250 312 -0.25(-7.14%)
Jan 12, 2021 2.950 3.600 2.950 3.500 8,743 +0.50(+16.67%)
Jan 11, 2021 3.000 3.000 3.000 38 +0.00(+0.00%)
Jan 08, 2021 2.300 3.447 2.248 3.000 4,900 +0.70(+30.43%)
Jan 07, 2021 2.290 2.300 2.290 2.300 1,041 +0.00(+0.00%)
Jan 06, 2021 2.000 2.300 2.000 2.300 1,316 -0.10(-4.17%)
Jan 04, 2021 2.400 2.400 2.400 0 -0.30(-11.11%)
Dec 31, 2020 2.700 2.700 2.700 334 +0.47(+21.08%)
Dec 30, 2020 2.230 2.230 2.230 2.230 334 +0.17(+8.25%)
Dec 29, 2020 2.500 3.250 2.050 2.060 1,358 -0.14(-6.36%)
Dec 28, 2020 2.900 2.950 1.200 2.200 2,293 -0.74(-25.17%)
Dec 24, 2020 2.940 2.940 2.940 2.940 300 +0.44(+17.60%)
Dec 22, 2020 2.500 2.500 2.500 0 -0.38(-13.04%)
Dec 21, 2020 2.875 2.875 2.875 54 +0.00(+0.00%)
Dec 18, 2020 2.570 3.500 2.250 2.875 700 +0.27(+10.58%)
Dec 17, 2020 2.800 2.800 2.600 2.600 1,813 +0.00(+0.00%)
Dec 16, 2020 1.700 2.600 1.700 2.600 2,278 +0.05(+1.96%)
Dec 15, 2020 2.990 2.990 1.410 2.550 505 -0.05(-1.92%)
Dec 14, 2020 2.000 3.000 2.000 2.600 18,872 +0.85(+48.57%)
Dec 11, 2020 3.200 4.000 1.750 1.750 44,800 -0.39(-18.22%)
Dec 10, 2020 9.812 9.812 2.100 2.140 6,019 -0.36(-14.40%)
Dec 08, 2020 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 07, 2020 2.250 2.470 2.250 2.470 768 +0.47(+23.49%)
Dec 04, 2020 2.000 2.010 1.970 2.000 122,200 +0.05(+2.57%)
Dec 03, 2020 1.520 2.150 1.520 1.950 36,900 -0.10(-4.88%)
Dec 02, 2020 1.800 2.050 1.790 2.050 3,215 +0.27(+15.17%)
Dec 01, 2020 2.000 2.000 1.770 1.780 12,445 +0.03(+1.71%)
Nov 27, 2020 1.750 1.750 1.750 0 +0.07(+4.17%)
Nov 25, 2020 1.680 1.680 1.680 1.680 100 -0.02(-1.18%)
Nov 24, 2020 1.700 1.700 1.700 1.700 3,170 +0.10(+6.58%)
Nov 23, 2020 1.595 1.595 1.595 1.595 150 +0.20(+13.93%)
Nov 13, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 05, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 29, 2020 1.400 1.400 1.400 0 +0.04(+2.94%)
Oct 23, 2020 1.360 1.360 1.360 0 +0.02(+1.49%)
Oct 22, 2020 1.300 1.340 1.250 1.340 6,701 +0.02(+1.52%)
Oct 21, 2020 1.300 1.350 1.250 1.320 8,350 +0.00(+0.00%)
Oct 20, 2020 1.240 1.350 1.210 1.320 45,285 -0.03(-2.22%)
Oct 19, 2020 1.350 1.360 1.230 1.350 3,750 +0.00(+0.00%)
Oct 16, 2020 1.270 1.350 1.210 1.350 8,300 +0.00(+0.00%)
Oct 15, 2020 1.350 1.350 1.220 1.350 5,450 +0.00(+0.00%)
Oct 14, 2020 1.300 1.350 1.210 1.350 4,502 +0.00(+0.00%)
Oct 12, 2020 1.350 1.350 1.350 0 +0.04(+3.05%)
Oct 09, 2020 1.300 1.310 1.300 1.310 2,200 +0.01(+0.77%)
Oct 08, 2020 1.240 1.300 1.185 1.300 5,925 +0.00(+0.00%)
Oct 07, 2020 1.300 1.300 1.300 60 +0.00(+0.00%)
Oct 06, 2020 1.300 1.300 1.300 121 +0.00(+0.00%)
Oct 05, 2020 1.300 1.300 1.300 28 +0.00(+0.00%)
Oct 02, 2020 1.300 1.300 1.300 1.300 500 -0.20(-13.33%)
Sep 29, 2020 1.500 1.500 1.500 0 +0.20(+15.39%)
Sep 28, 2020 1.300 1.300 1.270 1.300 475 -0.05(-3.71%)
Sep 25, 2020 1.320 1.350 1.300 1.350 2,800 -0.15(-10.00%)
Sep 24, 2020 1.400 1.600 1.400 1.500 10,824 +0.00(+0.00%)
Sep 23, 2020 1.500 1.500 1.500 1,446 +0.00(+0.00%)
Sep 22, 2020 1.650 1.660 1.400 1.500 10,410 -0.03(-1.80%)
Sep 21, 2020 1.560 1.600 1.460 1.528 6,185 -0.12(-7.42%)
Sep 18, 2020 1.430 1.660 1.430 1.650 14,600 +0.14(+9.27%)
Sep 17, 2020 1.400 1.550 1.250 1.510 21,115 +0.10(+7.09%)
Sep 16, 2020 1.250 1.610 1.250 1.410 38,372 +0.16(+12.80%)
Sep 15, 2020 1.250 1.250 1.250 1.250 4,157 +0.00(+0.00%)
Sep 14, 2020 1.200 1.250 1.200 1.250 4,850 -0.02(-1.57%)
Sep 11, 2020 1.250 1.270 1.250 1.270 3,800 +0.02(+1.60%)
Sep 10, 2020 1.250 1.250 1.250 1.250 2,894 +0.00(+0.00%)
Sep 09, 2020 1.250 1.262 1.250 1.250 2,570 -0.01(-0.98%)
Sep 08, 2020 1.262 1.262 1.262 1.262 238 +0.01(+0.99%)
Sep 04, 2020 1.250 1.250 1.250 1.250 4,600 +0.00(+0.00%)
Sep 03, 2020 1.250 1.250 1.250 1.250 432 -0.02(-1.57%)
Sep 02, 2020 1.270 1.270 1.270 20 +0.00(+0.00%)
Sep 01, 2020 1.270 1.270 1.270 66 +0.00(+0.00%)
Aug 31, 2020 1.250 1.400 1.250 1.270 1,207 -0.13(-9.29%)
Aug 28, 2020 1.250 1.400 1.250 1.400 800 +0.15(+12.00%)
Aug 27, 2020 1.355 1.355 1.250 1.250 2,940 +0.00(+0.00%)
Aug 26, 2020 1.250 1.250 1.250 100 +0.00(+0.00%)
Aug 25, 2020 1.220 1.250 1.060 1.250 720 -0.05(-3.85%)
Aug 24, 2020 1.300 1.317 1.300 1.300 21,610 -0.05(-3.70%)
Aug 21, 2020 1.300 1.350 1.300 1.350 2,300 +0.05(+3.85%)
Aug 20, 2020 1.300 1.350 1.300 1.300 2,584 +0.00(+0.00%)
Aug 19, 2020 1.410 1.410 1.290 1.300 6,204 -0.10(-7.14%)
Aug 18, 2020 1.400 1.600 1.400 1.400 1,774 +0.07(+5.26%)
Aug 17, 2020 1.300 1.338 1.250 1.330 4,184 -0.27(-16.87%)
Aug 14, 2020 2.000 2.100 1.400 1.600 23,900 -0.14(-8.05%)
Aug 13, 2020 3.000 3.470 1.710 1.740 292,857 +0.66(+61.11%)
Aug 12, 2020 1.330 1.350 1.010 1.080 8,150 +0.10(+10.20%)
Aug 10, 2020 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Aug 07, 2020 1.050 1.050 1.050 35 +0.00(+0.00%)
Aug 06, 2020 1.000 1.050 1.000 1.050 20,930 +0.15(+16.67%)
Aug 03, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 31, 2020 0.9000 0.9000 0.9000 0.9000 100 -0.01(-1.10%)
Jul 30, 2020 0.9100 0.9100 0.9100 0.9100 255 +0.00(+0.00%)
Jul 29, 2020 0.9100 0.9100 0.9100 0.9100 280 +0.01(+1.11%)
Jul 28, 2020 1.000 1.000 0.7687 0.9000 11,050 -0.10(-10.00%)
Jul 27, 2020 1.000 1.000 1.000 1.000 975 +0.00(+0.00%)
Jul 24, 2020 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Jul 23, 2020 1.000 1.000 1.000 1.000 2,180 +0.01(+1.01%)
Jul 22, 2020 0.9900 0.9900 0.9900 0.9900 340 -0.06(-5.71%)
Jul 21, 2020 1.150 1.150 0.9900 1.050 3,567 +0.06(+6.06%)
Jul 20, 2020 0.9900 0.9900 0.9900 0.9900 940 +0.00(+0.00%)
Jul 17, 2020 0.9500 0.9900 0.9400 0.9900 4,400 +0.13(+15.12%)
Jul 16, 2020 0.9000 0.9000 0.8600 0.8600 845 +0.06(+7.50%)
Jul 15, 2020 0.8000 0.8465 0.8000 0.8000 14,375 +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.