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
Last 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 27, 2022 4.000 1 +0.59(+17.30%)
May 09, 2022 3.410 0 +0.29(+9.30%)
Apr 13, 2022 3.120 0 -0.43(-12.11%)
Apr 08, 2022 3.550 46 -0.30(-7.79%)
Apr 07, 2022 3.750 3.850 3.750 3.850 605 -0.02(-0.50%)
Apr 06, 2022 3.520 4.000 3.520 3.869 900 -0.63(-14.01%)
Mar 23, 2022 4.500 0 +0.00(+0.00%)
Mar 22, 2022 3.950 4.500 3.875 4.500 3,268 -0.50(-10.00%)
Mar 21, 2022 4.990 5.000 4.990 5.000 400 +0.11(+2.15%)
Mar 17, 2022 4.895 5 +0.55(+12.76%)
Mar 09, 2022 4.341 0 +0.34(+8.53%)
Mar 08, 2022 4.960 5.344 4.000 4.000 500 +0.29(+7.82%)
Mar 03, 2022 3.710 0 +0.08(+2.20%)
Mar 02, 2022 3.510 3.650 3.400 3.630 2,200 +0.08(+2.25%)
Mar 01, 2022 3.520 3.650 3.400 3.550 2,504 +0.04(+1.14%)
Feb 28, 2022 3.680 3.765 3.450 3.510 4,552 +0.00(+0.00%)
Feb 25, 2022 3.350 3.690 3.400 3.510 4,727 +0.07(+2.03%)
Feb 24, 2022 3.570 4.238 3.440 3.440 1,496 -0.71(-17.11%)
Feb 23, 2022 4.250 4.250 4.000 4.150 2,820 -0.32(-7.16%)
Feb 22, 2022 6.100 6.100 4.030 4.470 15,847 -2.41(-35.03%)
Feb 18, 2022 6.880 0 -0.07(-1.01%)
Feb 17, 2022 7.050 7.090 6.950 6.950 1,474 -0.55(-7.33%)
Feb 16, 2022 6.900 7.500 6.900 7.500 4,788 -0.61(-7.55%)
Feb 09, 2022 8.113 0 +0.36(+4.68%)
Feb 07, 2022 7.750 0 -0.25(-3.12%)
Feb 04, 2022 6.700 8.000 6.700 8.000 400 -0.39(-4.65%)
Feb 02, 2022 8.390 8.390 8.390 8.390 100 +1.14(+15.64%)
Jan 31, 2022 7.255 0 -0.46(-5.90%)
Jan 26, 2022 7.710 202 -0.04(-0.51%)
Jan 21, 2022 7.750 0 +0.01(+0.19%)
Jan 19, 2022 7.735 13 -0.49(-5.90%)
Jan 06, 2022 8.220 0 +0.82(+11.08%)
Jan 05, 2022 7.400 7.400 7.400 7.400 485 +0.15(+2.07%)
Jan 04, 2022 7.200 7.400 7.200 7.250 2,228 +0.25(+3.57%)
Jan 03, 2022 6.990 7.000 6.990 7.000 815 +0.25(+3.67%)
Dec 31, 2021 6.752 6.752 6.752 6.752 100 -0.25(-3.54%)
Dec 30, 2021 7.000 7.000 7.000 7.000 100 +0.33(+5.02%)
Dec 29, 2021 6.440 6.730 6.440 6.665 1,306 +0.34(+5.46%)
Dec 23, 2021 6.320 6.320 6.320 0 +0.26(+4.29%)
Dec 22, 2021 5.970 6.060 5.970 6.060 445 +0.09(+1.51%)
Dec 15, 2021 5.970 5.970 5.970 0 +0.86(+16.83%)
Dec 14, 2021 5.110 5.850 5.110 5.110 201 -1.49(-22.57%)
Dec 09, 2021 6.600 6.600 6.600 0 +0.10(+1.54%)
Dec 08, 2021 6.500 6.500 6.500 6.500 504 -0.04(-0.61%)
Dec 07, 2021 6.160 6.680 6.160 6.540 2,553 -0.34(-4.90%)
Dec 06, 2021 6.877 6.877 6.877 6.877 1,001 -0.20(-2.87%)
Dec 02, 2021 7.080 7.080 7.080 0 +1.24(+21.23%)
Dec 01, 2021 5.840 5.840 5.840 5.840 1,020 -1.56(-21.08%)
Nov 29, 2021 7.400 7.400 7.400 20 -0.79(-9.59%)
Nov 19, 2021 8.185 8.185 8.185 3 +0.43(+5.48%)
Nov 17, 2021 7.760 7.760 7.760 0 +0.25(+3.33%)
Nov 15, 2021 7.510 7.510 7.510 0 -0.35(-4.45%)
Nov 11, 2021 7.860 7.860 7.860 0 -0.79(-9.13%)
Nov 09, 2021 7.600 8.650 7.590 8.650 3,217 +1.28(+17.37%)
Nov 08, 2021 7.370 7.480 6.960 7.370 2,625 +0.19(+2.64%)
Nov 05, 2021 8.000 8.000 7.180 7.180 2,285 -0.02(-0.28%)
Nov 04, 2021 7.970 9.000 7.000 7.200 22,125 -1.21(-14.39%)
Nov 03, 2021 7.510 9.000 7.080 8.410 39,655 +1.83(+27.81%)
Nov 02, 2021 6.260 6.600 6.125 6.580 3,781 +0.60(+10.03%)
Nov 01, 2021 5.810 5.980 5.810 5.980 765 +0.08(+1.37%)
Oct 29, 2021 5.230 5.930 5.116 5.899 15,091 +0.70(+13.44%)
Oct 28, 2021 5.440 5.440 5.190 5.200 14,541 -0.88(-14.47%)
Oct 27, 2021 6.080 6.080 6.080 6.080 155 +0.16(+2.70%)
Oct 26, 2021 5.990 5.990 5.900 5.920 1,100 +0.14(+2.42%)
Oct 25, 2021 5.770 5.780 5.700 5.780 1,291 +0.23(+4.14%)
Oct 22, 2021 5.530 5.570 5.500 5.550 4,900 -0.09(-1.60%)
Oct 20, 2021 5.640 5.640 5.640 57 +0.14(+2.55%)
Oct 19, 2021 5.500 5.500 5.500 5.500 100 +0.23(+4.36%)
Oct 14, 2021 5.270 5.270 5.270 10 +0.17(+3.33%)
Oct 13, 2021 5.200 5.200 5.100 5.100 499 -0.12(-2.30%)
Oct 11, 2021 5.220 5.220 5.220 89 -0.16(-2.88%)
Oct 06, 2021 5.375 5.375 5.375 0 +0.03(+0.47%)
Oct 05, 2021 5.000 5.430 5.000 5.350 1,039 -0.55(-9.32%)
Oct 01, 2021 5.900 5.900 5.900 0 -0.35(-5.60%)
Sep 28, 2021 6.250 6.250 6.250 1 -0.04(-0.64%)
Sep 23, 2021 6.290 6.290 6.290 10 +0.00(+0.00%)
Sep 22, 2021 6.370 6.370 6.290 6.290 200 -0.01(-0.10%)
Sep 20, 2021 6.296 6.296 6.296 0 -0.41(-6.10%)
Sep 17, 2021 6.740 6.760 6.705 6.705 1,178 +0.33(+5.19%)
Sep 16, 2021 6.380 6.540 6.260 6.374 1,985 -0.18(-2.68%)
Sep 15, 2021 6.570 6.570 6.544 6.550 369 +0.33(+5.31%)
Sep 14, 2021 6.610 6.750 6.220 6.220 6,000 -0.78(-11.14%)
Sep 13, 2021 6.850 7.000 6.830 7.000 2,225 -0.29(-3.98%)
Sep 10, 2021 7.330 7.330 7.290 7.290 1,300 +0.09(+1.25%)
Sep 09, 2021 7.280 7.500 7.150 7.200 4,900 -0.13(-1.77%)
Sep 08, 2021 7.690 7.690 7.100 7.330 4,100 -0.30(-3.93%)
Sep 07, 2021 7.795 7.795 7.530 7.630 4,400 +0.05(+0.66%)
Sep 03, 2021 7.550 7.750 7.500 7.580 8,300 +0.28(+3.84%)
Sep 02, 2021 7.050 7.990 7.000 7.300 17,500 -0.20(-2.67%)
Sep 01, 2021 8.050 8.050 7.500 7.500 4,300 -0.30(-3.85%)
Aug 31, 2021 7.750 7.810 7.750 7.800 1,100 +0.15(+1.96%)
Aug 30, 2021 6.350 7.750 6.270 7.650 6,433 +0.65(+9.29%)
Aug 26, 2021 7.000 7.000 7.000 3 +0.97(+16.06%)
Aug 25, 2021 6.100 6.250 5.750 6.031 3,083 +0.53(+9.66%)
Aug 20, 2021 5.500 5.500 5.500 10 +0.14(+2.58%)
Aug 18, 2021 5.362 5.362 5.362 0 +0.36(+7.23%)
Aug 17, 2021 5.250 5.800 5.000 5.000 2,258 -1.05(-17.36%)
Aug 11, 2021 6.050 6.050 6.050 0 -0.05(-0.82%)
Aug 10, 2021 6.200 6.200 5.850 6.100 2,725 +0.15(+2.49%)
Aug 09, 2021 5.470 5.952 5.420 5.952 1,200 +0.25(+4.41%)
Aug 06, 2021 5.500 6.050 5.280 5.700 17,657 -0.30(-5.00%)
Aug 05, 2021 5.710 6.000 5.600 6.000 1,000 -0.35(-5.46%)
Aug 03, 2021 6.347 6.347 6.347 0 -0.35(-5.27%)
Aug 02, 2021 6.700 6.700 6.700 6.700 1,000 +0.00(+0.01%)
Jul 30, 2021 6.690 6.699 6.610 6.699 900 +0.20(+3.06%)
Jul 29, 2021 6.500 6.900 6.300 6.500 12,091 -0.29(-4.27%)
Jul 28, 2021 6.790 6.790 6.790 6.790 600 +0.09(+1.34%)
Jul 27, 2021 6.250 7.000 6.250 6.700 7,552 -1.00(-12.99%)
Jul 21, 2021 7.700 7.700 7.700 5 +0.50(+6.94%)
Jul 20, 2021 7.010 7.200 7.000 7.200 1,019 +0.91(+14.47%)
Jul 19, 2021 6.290 6.290 6.290 6.290 206 -2.20(-25.91%)
Jul 14, 2021 8.490 8.490 8.490 9 +0.49(+6.12%)
Jul 08, 2021 8.000 8.000 8.000 12 -0.40(-4.76%)
Jul 07, 2021 8.400 8.400 8.400 8.400 105 -0.47(-5.30%)
Jul 06, 2021 8.520 8.870 8.520 8.870 3,293 -0.03(-0.34%)
Jul 02, 2021 9.160 9.160 8.740 8.900 2,409 -0.63(-6.61%)
Jul 01, 2021 9.570 9.570 9.530 9.530 799 -0.01(-0.09%)
Jun 30, 2021 9.610 9.660 9.529 9.539 1,611 -0.06(-0.64%)
Jun 29, 2021 10.50 10.50 9.500 9.600 5,920 -0.25(-2.54%)
Jun 28, 2021 9.250 10.71 8.995 9.850 36,866 +1.68(+20.56%)
Jun 25, 2021 8.390 8.400 8.170 8.170 5,106 +0.02(+0.25%)
Jun 24, 2021 8.500 8.500 8.130 8.150 10,545 +0.05(+0.62%)
Jun 23, 2021 7.960 8.180 7.850 8.100 18,646 +0.10(+1.25%)
Jun 22, 2021 8.020 8.050 7.480 8.000 15,805 +0.00(+0.00%)
Jun 21, 2021 7.157 8.100 7.127 8.000 18,596 +0.75(+10.34%)
Jun 18, 2021 7.500 7.500 7.250 7.250 1,045 -0.03(-0.41%)
Jun 17, 2021 7.430 7.430 7.023 7.280 700 +0.07(+0.97%)
Jun 16, 2021 7.300 7.340 6.720 7.210 29,231 -0.24(-3.22%)
Jun 15, 2021 7.500 7.500 7.380 7.450 6,823 +0.07(+0.95%)
Jun 14, 2021 7.250 7.500 6.005 7.380 2,726 +0.13(+1.79%)
Jun 11, 2021 6.750 7.250 6.750 7.250 24,500 +0.50(+7.41%)
Jun 09, 2021 6.750 6.750 6.750 11 +0.25(+3.85%)
Jun 08, 2021 6.500 6.500 6.500 6.500 269 +0.20(+3.17%)
Jun 07, 2021 6.310 6.310 6.300 6.300 700 +0.20(+3.28%)
Jun 04, 2021 5.710 6.295 5.710 6.100 3,763 +0.30(+5.17%)
Jun 03, 2021 5.725 5.940 5.725 5.800 410 +0.05(+0.87%)
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.