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

Fat Brands Inc (NQ: FAT )

4.750 -0.200 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 4.701 4.768 4.694 4.757 8,343 +0.02(+0.41%)
Jul 30, 2018 4.790 4.790 4.642 4.738 3,322 +0.04(+0.94%)
Jul 27, 2018 4.753 4.842 4.605 4.694 12,987 -0.15(-3.05%)
Jul 26, 2018 4.805 4.882 4.751 4.842 29,802 -0.00(-0.00%)
Jul 25, 2018 4.812 4.952 4.738 4.842 12,528 -0.12(-2.38%)
Jul 24, 2018 4.978 5.085 4.842 4.960 5,029 +0.11(+2.29%)
Jul 23, 2018 4.938 5.063 4.827 4.849 2,662 -0.01(-0.15%)
Jul 20, 2018 4.584 4.871 4.584 4.856 9,065 +0.00(+0.00%)
Jul 19, 2018 4.945 4.945 4.768 4.856 8,386 +0.09(+1.86%)
Jul 18, 2018 4.583 4.768 4.583 4.768 2,546 -0.04(-0.77%)
Jul 17, 2018 4.819 4.952 4.805 4.805 8,328 +0.31(+6.82%)
Jul 16, 2018 5.041 5.041 4.498 4.498 22,327 -0.43(-8.78%)
Jul 13, 2018 4.862 4.960 4.824 4.931 7,469 -0.10(-1.91%)
Jul 12, 2018 5.263 4.975 5.026 8,102 -0.14(-2.70%)
Jul 11, 2018 5.012 5.166 4.989 5.166 11,266 +0.23(+4.63%)
Jul 10, 2018 5.071 5.071 4.901 4.938 8,101 -0.03(-0.66%)
Jul 09, 2018 5.529 5.569 4.901 4.971 38,006 -0.57(-10.34%)
Jul 06, 2018 5.647 5.647 5.544 5.544 669 -0.11(-2.02%)
Jul 05, 2018 5.673 5.699 5.655 5.658 4,844 +0.13(+2.34%)
Jul 03, 2018 5.529 5.529 5.529 0 +0.00(+0.00%)
Jul 02, 2018 5.580 5.580 5.505 5.529 2,402 -0.00(-0.00%)
Jun 29, 2018 5.478 5.529 5.478 5.529 3,300 +0.07(+1.33%)
Jun 28, 2018 5.485 5.548 5.456 5.456 18,818 -0.01(-0.13%)
Jun 27, 2018 5.456 5.570 5.456 5.463 9,348 +0.12(+2.18%)
Jun 26, 2018 5.602 5.602 5.325 5.347 13,323 -0.26(-4.67%)
Jun 25, 2018 5.747 5.820 5.514 5.609 5,190 -0.21(-3.62%)
Jun 22, 2018 5.536 5.820 5.303 5.820 15,721 +0.30(+5.40%)
Jun 21, 2018 5.762 5.762 5.456 5.522 16,768 -0.27(-4.73%)
Jun 20, 2018 5.674 5.805 5.674 5.796 9,573 +0.08(+1.48%)
Jun 19, 2018 5.696 5.798 5.682 5.711 9,338 -0.07(-1.26%)
Jun 18, 2018 5.762 5.784 5.682 5.784 17,117 +0.04(+0.63%)
Jun 15, 2018 5.762 5.536 5.747 18,899 +0.21(+3.81%)
Jun 14, 2018 5.769 5.877 5.420 5.536 51,746 -0.29(-4.99%)
Jun 13, 2018 5.340 5.827 5.340 5.827 5,549 +0.40(+7.37%)
Jun 12, 2018 5.311 5.442 5.311 5.427 7,293 -0.01(-0.27%)
Jun 11, 2018 5.194 5.442 5.183 5.442 23,596 +0.26(+4.96%)
Jun 08, 2018 5.267 5.271 5.116 5.185 3,890 -0.08(-1.56%)
Jun 07, 2018 4.911 5.267 4.911 5.267 48,761 +0.35(+7.10%)
Jun 06, 2018 5.056 5.056 4.918 4.918 16,787 -0.13(-2.60%)
Jun 05, 2018 5.056 5.056 4.980 5.049 4,265 -0.01(-0.14%)
Jun 04, 2018 5.056 5.056 4.980 5.056 10,423 +0.03(+0.58%)
Jun 01, 2018 5.311 5.456 4.983 5.027 21,648 +0.01(+0.15%)
May 31, 2018 5.056 5.087 5.020 5.020 3,340 -0.05(-1.00%)
May 30, 2018 5.056 5.179 5.056 5.071 12,437 +0.01(+0.29%)
May 29, 2018 5.311 5.311 5.056 5.056 17,930 +0.01(+0.21%)
May 25, 2018 5.045 5.045 5.045 0 -0.02(-0.32%)
May 24, 2018 5.082 5.200 5.061 5.061 996 -0.00(-0.10%)
May 23, 2018 5.107 5.107 4.991 5.066 9,168 -0.11(-2.16%)
May 22, 2018 5.058 5.245 5.058 5.178 12,188 +0.14(+2.87%)
May 21, 2018 4.980 5.044 4.980 5.034 3,264 -0.12(-2.41%)
May 18, 2018 4.976 5.158 4.845 5.158 3,924 +0.07(+1.43%)
May 17, 2018 5.071 5.092 4.986 5.085 6,622 +0.26(+5.43%)
May 16, 2018 5.042 5.274 4.816 4.823 35,740 -0.15(-3.07%)
May 15, 2018 4.719 5.085 4.706 4.976 29,436 +0.26(+5.56%)
May 14, 2018 4.591 4.879 4.591 4.714 32,649 +0.07(+1.41%)
May 11, 2018 4.474 4.712 4.474 4.649 7,806 +0.20(+4.41%)
May 10, 2018 4.801 4.851 4.438 4.452 37,325 -0.49(-9.87%)
May 09, 2018 4.452 4.961 4.430 4.940 23,578 +0.57(+13.17%)
May 08, 2018 4.059 4.729 4.038 4.365 57,104 +0.23(+5.45%)
May 07, 2018 4.074 4.139 4.038 4.139 20,853 +0.10(+2.52%)
May 04, 2018 4.223 4.256 4.038 4.038 8,187 -0.12(-2.97%)
May 03, 2018 4.125 4.256 4.067 4.161 7,145 +0.08(+2.00%)
May 02, 2018 4.161 4.161 4.075 4.080 8,090 -0.08(-1.96%)
May 01, 2018 4.219 4.256 4.147 4.161 9,914 -0.02(-0.52%)
Apr 30, 2018 4.270 4.300 4.183 4.183 9,531 +0.00(+0.00%)
Apr 27, 2018 4.336 4.336 4.183 4.183 16,143 -0.16(-3.69%)
Apr 26, 2018 4.067 4.343 4.067 4.343 8,056 +0.28(+6.99%)
Apr 25, 2018 4.292 4.292 4.030 4.059 19,065 -0.24(-5.58%)
Apr 24, 2018 4.700 4.700 4.212 4.299 15,263 -0.29(-6.34%)
Apr 23, 2018 4.547 4.590 4.547 4.590 1,734 -0.01(-0.16%)
Apr 20, 2018 4.598 4.678 4.520 4.598 4,637 +0.15(+3.44%)
Apr 19, 2018 4.546 4.546 4.445 4.445 1,168 -0.07(-1.46%)
Apr 18, 2018 4.621 4.656 4.438 4.511 8,717 +0.07(+1.53%)
Apr 17, 2018 4.445 4.503 4.438 4.443 6,093 -0.10(-2.29%)
Apr 16, 2018 4.380 4.708 4.380 4.547 5,725 +0.25(+5.75%)
Apr 13, 2018 4.329 4.329 4.074 4.299 26,807 -0.06(-1.37%)
Apr 12, 2018 4.561 4.561 4.256 4.359 26,921 -0.24(-5.19%)
Apr 11, 2018 4.583 4.873 4.256 4.598 43,234 +0.01(+0.32%)
Apr 10, 2018 4.685 4.763 4.583 4.583 4,916 -0.09(-2.02%)
Apr 09, 2018 4.729 4.729 4.678 4.678 3,415 -0.06(-1.23%)
Apr 06, 2018 4.925 4.932 4.656 4.736 6,932 -0.13(-2.69%)
Apr 05, 2018 4.845 5.005 4.845 4.867 3,705 +0.15(+3.24%)
Apr 04, 2018 4.598 5.114 4.598 4.714 9,778 +0.16(+3.51%)
Apr 03, 2018 4.714 5.175 4.554 4.554 5,539 -0.23(-4.86%)
Apr 02, 2018 4.911 4.947 4.525 4.787 20,484 -0.21(-4.27%)
Mar 29, 2018 5.001 5.001 5.001 0 +0.01(+0.20%)
Mar 28, 2018 5.172 5.216 4.983 4.991 10,467 -0.13(-2.56%)
Mar 27, 2018 4.928 5.136 4.757 5.122 8,350 +0.20(+4.03%)
Mar 26, 2018 4.993 4.993 4.923 4.923 1,999 +0.02(+0.48%)
Mar 23, 2018 4.900 4.900 4.850 4.900 1,237 -0.11(-2.14%)
Mar 22, 2018 4.999 5.007 4.778 5.007 14,923 +0.09(+1.74%)
Mar 21, 2018 4.881 4.921 4.757 4.921 14,602 +0.13(+2.69%)
Mar 20, 2018 4.808 4.885 4.793 4.793 14,177 -0.09(-1.90%)
Mar 19, 2018 4.936 4.936 4.793 4.885 2,650 -0.05(-1.02%)
Mar 16, 2018 4.946 4.946 4.805 4.936 16,597 +0.14(+2.83%)
Mar 15, 2018 4.878 4.878 4.800 4.800 11,480 -0.02(-0.33%)
Mar 14, 2018 4.896 4.896 4.796 4.815 5,064 -0.16(-3.14%)
Mar 13, 2018 5.000 5.000 4.799 4.971 9,334 +0.09(+1.91%)
Mar 12, 2018 4.907 4.957 4.810 4.878 22,744 -0.07(-1.45%)
Mar 09, 2018 4.864 5.000 4.848 4.950 11,034 -0.03(-0.57%)
Mar 08, 2018 5.007 5.007 4.871 4.979 14,879 +0.04(+0.87%)
Mar 07, 2018 5.250 5.307 4.828 4.936 64,821 -0.29(-5.48%)
Mar 06, 2018 5.522 5.529 5.114 5.222 45,460 -0.30(-5.44%)
Mar 05, 2018 5.601 5.851 5.143 5.522 71,664 -0.01(-0.26%)
Mar 02, 2018 5.651 5.745 5.408 5.536 38,766 -0.33(-5.61%)
Mar 01, 2018 5.722 6.051 5.695 5.865 24,939 +0.14(+2.50%)
Feb 28, 2018 5.663 5.823 5.663 5.722 20,409 -0.01(-0.12%)
Feb 27, 2018 5.651 5.930 5.651 5.730 6,376 +0.14(+2.43%)
Feb 26, 2018 5.751 6.066 5.558 5.594 12,601 -0.09(-1.64%)
Feb 23, 2018 5.780 5.780 5.508 5.687 11,343 -0.01(-0.25%)
Feb 22, 2018 5.816 6.115 5.687 5.701 46,349 -0.01(-0.13%)
Feb 21, 2018 5.830 5.830 5.615 5.708 11,779 -0.08(-1.45%)
Feb 20, 2018 5.758 5.830 5.758 5.792 6,049 +0.04(+0.72%)
Feb 16, 2018 5.751 5.751 5.751 0 +0.01(+0.12%)
Feb 15, 2018 6.431 6.431 5.722 5.744 29,727 -0.03(-0.50%)
Feb 14, 2018 5.823 6.249 5.772 5.772 1,063 -0.27(-4.48%)
Feb 13, 2018 5.722 6.080 5.722 6.043 13,883 +0.14(+2.41%)
Feb 12, 2018 6.009 6.256 5.901 5.901 6,316 +0.18(+3.13%)
Feb 09, 2018 6.223 6.438 5.722 5.722 59,305 -0.21(-3.50%)
Feb 08, 2018 6.080 6.330 5.919 5.930 20,714 +0.10(+1.72%)
Feb 07, 2018 5.815 5.930 5.493 5.830 12,329 -0.17(-2.86%)
Feb 06, 2018 5.966 6.130 5.937 6.001 12,998 -0.12(-1.99%)
Feb 05, 2018 5.722 7.152 5.722 6.123 17,935 +0.27(+4.65%)
Feb 02, 2018 5.737 5.851 5.722 5.851 11,610 +0.00(+0.00%)
Feb 01, 2018 5.801 6.137 5.794 5.851 8,952 +0.04(+0.74%)
Jan 31, 2018 5.795 6.037 5.722 5.808 29,744 -0.24(-3.91%)
Jan 30, 2018 5.923 6.044 5.730 6.044 19,874 +0.12(+2.05%)
Jan 29, 2018 6.218 6.302 5.916 5.923 21,544 -0.16(-2.59%)
Jan 26, 2018 6.094 6.130 6.009 6.080 13,187 -0.21(-3.41%)
Jan 25, 2018 6.152 6.295 6.080 6.295 10,678 +0.02(+0.34%)
Jan 24, 2018 6.113 6.279 6.113 6.273 5,037 +0.15(+2.45%)
Jan 23, 2018 6.081 6.399 6.081 6.123 10,837 -0.12(-1.86%)
Jan 22, 2018 6.259 6.290 6.230 6.239 4,244 -0.08(-1.33%)
Jan 19, 2018 6.473 6.473 6.162 6.323 11,894 -0.16(-2.41%)
Jan 18, 2018 6.366 6.581 6.352 6.479 10,889 +0.01(+0.20%)
Jan 17, 2018 6.710 6.729 6.330 6.466 36,749 -0.38(-5.54%)
Jan 16, 2018 6.938 7.003 6.652 6.845 26,070 -0.09(-1.24%)
Jan 12, 2018 6.931 6.931 6.931 0 -0.22(-3.10%)
Jan 11, 2018 7.017 7.282 6.502 7.153 68,956 +0.04(+0.62%)
Jan 10, 2018 7.081 7.109 7.081 7.109 6,991 -0.05(-0.71%)
Jan 09, 2018 6.974 7.508 6.974 7.160 26,005 +0.21(+3.09%)
Jan 08, 2018 6.867 8.190 6.867 6.946 120,521 +0.08(+1.15%)
Jan 05, 2018 7.511 7.511 6.724 6.867 30,636 -0.36(-4.95%)
Jan 04, 2018 6.602 7.654 6.578 7.225 65,190 +0.54(+8.14%)
Jan 03, 2018 6.609 6.924 6.516 6.681 35,671 +0.01(+0.11%)
Jan 02, 2018 6.366 6.988 6.357 6.674 21,304 +0.29(+4.60%)
Dec 29, 2017 6.380 6.380 6.380 0 -0.06(-1.00%)
Dec 28, 2017 6.259 6.516 5.908 6.445 69,239 +0.19(+2.97%)
Dec 27, 2017 5.787 6.395 5.414 6.259 129,799 +0.68(+12.18%)
Dec 26, 2017 5.930 5.930 5.579 5.579 28,483 -0.20(-3.47%)
Dec 22, 2017 5.687 5.787 5.422 5.780 73,377 +0.02(+0.37%)
Dec 21, 2017 5.379 5.765 5.379 5.758 77,428 +0.38(+7.05%)
Dec 20, 2017 5.701 5.934 5.379 5.379 43,034 -0.27(-4.81%)
Dec 19, 2017 5.930 5.930 5.651 5.651 51,007 -0.14(-2.47%)
Dec 18, 2017 5.722 6.359 5.633 5.794 73,638 +0.31(+5.61%)
Dec 15, 2017 6.223 6.305 5.486 5.486 94,792 -0.71(-11.43%)
Dec 14, 2017 6.395 6.438 6.167 6.195 21,017 -0.06(-1.03%)
Dec 13, 2017 6.252 6.473 6.094 6.259 47,540 -0.02(-0.34%)
Dec 12, 2017 6.366 6.495 6.259 6.280 41,177 +0.01(+0.23%)
Dec 11, 2017 6.495 6.502 6.259 6.266 94,536 -0.01(-0.23%)
Dec 08, 2017 6.252 6.487 6.230 6.280 28,119 -0.21(-3.20%)
Dec 07, 2017 6.495 6.495 6.210 6.488 13,837 +0.05(+0.78%)
Dec 06, 2017 6.681 6.688 6.116 6.438 55,148 -0.15(-2.28%)
Dec 05, 2017 6.738 6.795 6.588 6.588 5,777 -0.14(-2.13%)
Dec 04, 2017 6.795 6.645 6.731 24,036 +0.09(+1.29%)
Dec 01, 2017 6.617 6.683 6.259 6.645 37,336 -0.07(-1.06%)
Nov 30, 2017 7.153 7.153 6.309 6.717 128,509 -0.26(-3.79%)
Nov 29, 2017 7.046 7.296 6.974 6.981 67,581 -0.06(-0.91%)
Nov 28, 2017 7.046 7.153 6.938 7.046 43,422 +0.02(+0.31%)
Nov 27, 2017 7.296 7.296 6.810 7.024 68,299 -0.24(-3.27%)
Nov 24, 2017 7.282 7.289 7.260 7.262 14,628 -0.03(-0.47%)
Nov 22, 2017 6.896 7.368 6.760 7.296 117,906 +0.31(+4.51%)
Nov 21, 2017 6.545 7.046 6.545 6.981 47,469 +0.44(+6.78%)
Nov 20, 2017 6.438 6.652 6.438 6.538 55,491 -0.10(-1.51%)
Nov 17, 2017 6.602 6.652 6.438 6.638 76,770 -0.09(-1.38%)
Nov 16, 2017 6.953 7.045 6.581 6.731 80,883 -0.10(-1.52%)
Nov 15, 2017 6.681 7.532 6.295 6.835 165,043 +0.13(+1.87%)
Nov 14, 2017 6.395 6.724 6.080 6.710 58,418 +0.13(+1.96%)
Nov 13, 2017 6.795 6.795 6.094 6.581 64,716 -0.21(-3.16%)
Nov 10, 2017 6.581 6.795 6.581 6.795 24,312 +0.15(+2.26%)
Nov 09, 2017 6.438 6.788 6.438 6.645 62,492 +0.37(+5.93%)
Nov 08, 2017 6.473 6.638 5.801 6.273 131,267 -0.09(-1.46%)
Nov 07, 2017 6.473 6.556 6.216 6.366 130,104 -0.26(-3.99%)
Nov 06, 2017 7.296 7.296 6.624 6.631 84,979 -0.70(-9.56%)
Nov 03, 2017 7.511 7.695 6.409 7.332 94,119 -0.39(-5.09%)
Nov 02, 2017 7.446 8.067 7.439 7.725 99,538 +0.04(+0.47%)
Nov 01, 2017 7.761 8.188 7.511 7.689 83,963 -0.09(-1.19%)
Oct 31, 2017 7.668 8.047 7.611 7.782 75,315 +0.07(+0.93%)
Oct 30, 2017 8.412 8.412 7.897 7.711 86,213 -0.64(-7.63%)
Oct 27, 2017 8.505 8.505 8.176 8.348 72,688 +0.12(+1.48%)
Oct 26, 2017 7.976 8.576 7.976 8.226 151,136 +0.29(+3.60%)
Oct 25, 2017 7.861 8.045 7.368 7.940 157,936 +0.07(+0.91%)
Oct 24, 2017 8.534 8.576 7.210 7.868 629,201 -0.23(-2.83%)
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.