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

Fat Brands Inc WT (NQ: FATBW )

3.090 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
May 20, 2024 3.090 3.090 3.090 3.090 404 +0.09(+3.00%)
May 17, 2024 3.000 3.000 3.000 3.000 200 +0.10(+3.45%)
May 15, 2024 2.900 1 -0.10(-3.33%)
May 14, 2024 3.000 3.000 3.000 3.000 101 +0.09(+3.09%)
May 13, 2024 2.800 3.000 2.640 2.910 4,972 -0.89(-23.42%)
May 10, 2024 4.880 5.350 2.800 3.800 28,041 -1.05(-21.65%)
May 08, 2024 4.850 0 -0.48(-9.01%)
May 06, 2024 5.330 0 +0.18(+3.58%)
Apr 30, 2024 5.146 0 +0.38(+7.88%)
Apr 19, 2024 4.770 7 +0.22(+4.84%)
Apr 12, 2024 4.550 0 -0.35(-7.14%)
Apr 11, 2024 5.140 5.140 4.900 4.900 605 -0.07(-1.41%)
Apr 08, 2024 4.970 193 -0.13(-2.55%)
Apr 05, 2024 5.400 5.500 4.928 5.100 6,653 +0.13(+2.62%)
Apr 03, 2024 4.970 1 -0.13(-2.55%)
Apr 02, 2024 5.100 5.120 5.100 5.100 901 +0.06(+1.19%)
Apr 01, 2024 5.040 5.040 5.040 5.040 488 -0.05(-0.98%)
Mar 28, 2024 5.170 5.170 5.090 5.090 200 +0.13(+2.62%)
Mar 27, 2024 5.000 5.000 4.960 4.960 602 -0.04(-0.80%)
Mar 26, 2024 5.000 5.400 4.982 5.000 1,905 -0.34(-6.37%)
Mar 25, 2024 5.010 5.340 5.010 5.340 625 +0.33(+6.58%)
Mar 22, 2024 4.953 5.010 4.943 5.010 1,402 -0.22(-4.21%)
Mar 21, 2024 4.830 5.230 4.550 5.230 2,225 -0.49(-8.57%)
Mar 20, 2024 5.720 5.720 5.720 5.720 201 +0.62(+12.16%)
Mar 19, 2024 5.000 5.550 5.000 5.100 500 +0.35(+7.37%)
Mar 15, 2024 4.750 13 -0.25(-5.00%)
Mar 13, 2024 5.000 3 -0.32(-6.02%)
Mar 11, 2024 5.320 0 -0.01(-0.19%)
Mar 07, 2024 5.330 0 -0.26(-4.65%)
Mar 06, 2024 5.340 5.590 5.340 5.590 202 +0.04(+0.72%)
Mar 05, 2024 5.980 6.080 5.320 5.550 8,497 -0.41(-6.88%)
Mar 04, 2024 6.180 6.240 5.890 5.960 1,155 -0.13(-2.13%)
Mar 01, 2024 6.590 6.590 5.970 6.090 2,200 -0.16(-2.56%)
Feb 29, 2024 6.340 6.500 5.880 6.250 5,659 -0.11(-1.73%)
Feb 28, 2024 6.400 6.400 6.360 6.360 476 -0.13(-2.06%)
Feb 27, 2024 6.600 6.904 6.030 6.494 1,801 +0.00(+0.06%)
Feb 26, 2024 7.350 7.490 6.490 6.490 5,770 -0.94(-12.65%)
Feb 23, 2024 6.500 7.430 6.500 7.430 3,077 +0.45(+6.45%)
Feb 22, 2024 6.660 6.980 6.660 6.980 977 +0.28(+4.18%)
Feb 21, 2024 7.030 7.490 6.300 6.700 11,023 -0.60(-8.22%)
Feb 20, 2024 7.050 7.450 6.400 7.300 4,122 +0.49(+7.20%)
Feb 16, 2024 7.300 7.300 6.490 6.810 3,493 -0.59(-7.97%)
Feb 15, 2024 7.900 7.900 7.000 7.400 4,348 -0.10(-1.33%)
Feb 14, 2024 8.000 8.200 7.200 7.500 2,850 -0.46(-5.78%)
Feb 13, 2024 8.200 9.000 7.410 7.960 7,692 +0.58(+7.86%)
Feb 09, 2024 7.380 1 +0.00(+0.00%)
Feb 08, 2024 7.950 7.950 6.540 7.380 3,872 -0.62(-7.75%)
Feb 07, 2024 8.090 8.470 7.030 8.000 7,594 +0.01(+0.12%)
Feb 06, 2024 8.400 8.800 7.390 7.990 23,425 +0.39(+5.13%)
Feb 05, 2024 8.900 8.900 6.520 7.600 10,769 -0.11(-1.43%)
Feb 02, 2024 6.500 14.57 6.360 7.710 19,206 +1.72(+28.71%)
Feb 01, 2024 6.250 6.390 5.830 5.990 11,150 +0.29(+5.09%)
Jan 31, 2024 5.350 5.700 5.350 5.700 1,768 -0.29(-4.84%)
Jan 30, 2024 5.360 6.300 5.220 5.990 4,698 +0.77(+14.75%)
Jan 29, 2024 5.240 5.250 5.220 5.220 1,299 +0.67(+14.73%)
Jan 26, 2024 4.850 5.240 4.490 4.550 3,203 -0.10(-2.15%)
Jan 25, 2024 4.480 5.210 4.480 4.650 5,904 +0.22(+4.97%)
Jan 24, 2024 4.250 4.800 4.220 4.430 15,678 +0.18(+4.24%)
Jan 23, 2024 4.250 4.250 4.090 4.250 14,521 +0.16(+3.90%)
Jan 22, 2024 4.000 4.650 3.820 4.090 6,247 -0.09(-2.20%)
Jan 19, 2024 4.020 4.200 3.640 4.183 4,902 +0.19(+4.82%)
Jan 18, 2024 3.990 4.000 3.820 3.990 1,003 +0.40(+11.14%)
Jan 17, 2024 3.700 3.700 3.590 3.590 2,900 -0.11(-2.97%)
Jan 16, 2024 3.700 3.700 3.700 3.700 1,200 +0.00(+0.00%)
Jan 12, 2024 3.560 3.700 3.400 3.700 2,499 +0.00(+0.00%)
Jan 10, 2024 3.700 8 -0.30(-7.50%)
Jan 08, 2024 4.000 101 +0.20(+5.26%)
Jan 05, 2024 3.970 3.990 3.800 3.800 3,603 -0.10(-2.56%)
Jan 04, 2024 4.000 4.000 3.770 3.900 2,003 -0.09(-2.26%)
Jan 03, 2024 4.200 4.200 3.620 3.990 5,870 -0.41(-9.32%)
Jan 02, 2024 3.800 4.500 3.800 4.400 4,792 +1.00(+29.41%)
Dec 28, 2023 3.400 401 -0.03(-0.88%)
Dec 26, 2023 3.430 0 -0.22(-6.03%)
Dec 22, 2023 3.650 3.716 3.650 3.650 800 +0.16(+4.59%)
Dec 21, 2023 3.490 3.490 3.490 3.490 2,667 -0.51(-12.75%)
Dec 20, 2023 3.500 4.000 3.500 4.000 1,705 +0.50(+14.29%)
Dec 18, 2023 3.500 0 +0.10(+2.94%)
Dec 15, 2023 3.270 3.400 3.259 3.400 5,300 +0.01(+0.20%)
Dec 14, 2023 3.676 3.676 3.393 3.393 302 +0.30(+9.81%)
Dec 05, 2023 3.090 1 +0.07(+2.32%)
Dec 04, 2023 3.020 3.020 3.020 3.020 309 +0.02(+0.67%)
Nov 29, 2023 3.000 34 +0.00(+0.00%)
Nov 27, 2023 3.000 0 -0.10(-3.23%)
Nov 21, 2023 3.100 0 +0.08(+2.65%)
Nov 20, 2023 3.050 3.050 3.020 3.020 1,052 -0.21(-6.50%)
Nov 16, 2023 3.230 0 +0.13(+4.19%)
Nov 15, 2023 3.300 3.300 3.100 3.100 900 -0.19(-5.78%)
Nov 13, 2023 3.290 0 +0.26(+8.58%)
Nov 10, 2023 3.110 3.140 3.030 3.030 1,112 -0.34(-10.09%)
Nov 03, 2023 3.370 2 +0.17(+5.31%)
Nov 02, 2023 3.230 3.400 3.120 3.200 3,530 -0.10(-3.03%)
Nov 01, 2023 3.780 4.000 3.130 3.300 4,668 -0.43(-11.53%)
Oct 31, 2023 3.690 4.000 3.690 3.730 3,368 -0.17(-4.36%)
Oct 30, 2023 3.730 3.900 3.730 3.900 3,262 -0.10(-2.50%)
Oct 27, 2023 4.000 4.000 4.000 4.000 859 +0.70(+21.21%)
Oct 26, 2023 3.220 3.300 3.070 3.300 3,913 +0.37(+12.63%)
Oct 24, 2023 2.930 0 +0.06(+2.09%)
Oct 23, 2023 3.100 3.350 2.850 2.870 14,746 -0.34(-10.59%)
Oct 20, 2023 3.770 3.770 3.210 3.210 1,239 -0.39(-10.83%)
Oct 19, 2023 3.950 3.950 3.600 3.600 1,060 -0.05(-1.37%)
Oct 18, 2023 3.900 3.900 3.600 3.650 2,306 -0.30(-7.59%)
Oct 17, 2023 4.000 4.300 3.900 3.950 3,832 +0.17(+4.50%)
Oct 16, 2023 3.810 3.820 3.780 3.780 562 +0.18(+5.00%)
Oct 13, 2023 3.650 3.800 3.600 3.600 716 +0.15(+4.35%)
Oct 12, 2023 3.460 3.460 3.450 3.450 707 -0.48(-12.21%)
Oct 10, 2023 3.930 0 +0.00(+0.00%)
Oct 09, 2023 3.930 4.900 3.880 3.930 9,388 -0.01(-0.38%)
Oct 06, 2023 3.620 4.190 3.620 3.945 2,119 -0.32(-7.61%)
Oct 05, 2023 4.270 4.270 4.270 4.270 504 +0.16(+3.89%)
Oct 04, 2023 4.110 4.110 4.110 4.110 288 +0.11(+2.75%)
Oct 03, 2023 4.200 4.540 3.900 4.000 1,449 -0.06(-1.48%)
Oct 02, 2023 4.970 4.970 4.050 4.060 7,510 -0.81(-16.63%)
Sep 29, 2023 4.980 5.000 4.690 4.870 10,257 -0.12(-2.40%)
Sep 28, 2023 5.000 5.600 4.900 4.990 7,903 -0.01(-0.20%)
Sep 27, 2023 4.530 5.500 4.530 5.000 2,593 +0.51(+11.36%)
Sep 26, 2023 4.400 5.400 4.280 4.490 10,472 +0.28(+6.65%)
Sep 25, 2023 4.200 4.210 4.200 4.210 401 -0.09(-2.09%)
Sep 21, 2023 4.300 3 +0.15(+3.61%)
Sep 20, 2023 4.020 4.300 3.930 4.150 2,081 +0.13(+3.23%)
Sep 18, 2023 4.020 1 +0.00(+0.00%)
Sep 07, 2023 4.020 1 -0.36(-8.22%)
Sep 05, 2023 4.380 2 -0.07(-1.62%)
Sep 01, 2023 4.452 4.452 4.452 4.452 100 +0.32(+7.80%)
Aug 31, 2023 4.110 4.250 4.050 4.130 1,502 -0.17(-3.95%)
Aug 29, 2023 4.300 1 +0.20(+4.88%)
Aug 25, 2023 4.100 0 -0.22(-5.09%)
Aug 24, 2023 3.990 4.320 3.970 4.320 680 -0.08(-1.82%)
Aug 22, 2023 4.400 1 -0.15(-3.30%)
Aug 16, 2023 4.550 0 +0.31(+7.31%)
Aug 15, 2023 4.240 4.240 4.240 4.240 100 -0.55(-11.57%)
Aug 10, 2023 4.795 0 +0.25(+5.38%)
Aug 08, 2023 4.550 1 +0.00(+0.00%)
Aug 07, 2023 4.300 4.600 4.290 4.550 16,972 +0.11(+2.48%)
Aug 03, 2023 4.440 2 +0.19(+4.47%)
Aug 02, 2023 4.240 4.250 4.240 4.250 2,795 +0.00(+0.00%)
Aug 01, 2023 4.080 4.250 4.080 4.250 4,000 +0.05(+1.19%)
Jul 31, 2023 4.100 4.200 4.100 4.200 4,420 +0.20(+5.00%)
Jul 28, 2023 4.010 4.050 3.974 4.000 759 -0.05(-1.23%)
Jul 27, 2023 4.150 4.350 3.610 4.050 23,504 +0.00(+0.00%)
Jul 26, 2023 3.900 4.050 3.860 4.050 4,822 +0.44(+12.19%)
Jul 25, 2023 3.610 3.610 3.610 3.610 127 -0.18(-4.76%)
Jul 24, 2023 3.570 4.000 3.570 3.790 2,102 +0.03(+0.81%)
Jul 20, 2023 3.760 1 -0.06(-1.57%)
Jul 19, 2023 3.720 3.820 3.650 3.820 1,601 +0.22(+6.11%)
Jul 18, 2023 3.600 3.600 3.600 3.600 300 +0.12(+3.45%)
Jul 17, 2023 3.590 3.590 3.480 3.480 500 -0.17(-4.70%)
Jul 14, 2023 3.540 3.651 3.480 3.651 2,849 +0.18(+5.23%)
Jul 13, 2023 3.570 3.700 3.470 3.470 4,205 +0.05(+1.46%)
Jul 12, 2023 3.540 3.770 3.400 3.420 4,053 +0.10(+3.01%)
Jul 11, 2023 3.490 3.778 3.320 3.320 2,000 -0.18(-5.14%)
Jul 10, 2023 3.500 3.500 3.500 3.500 2,100 -0.15(-4.03%)
Jul 07, 2023 3.455 3.647 3.450 3.647 700 +0.20(+5.71%)
Jul 06, 2023 3.700 3.700 3.450 3.450 3,087 +0.03(+0.87%)
Jul 05, 2023 3.420 3.420 3.260 3.420 727 +0.10(+3.02%)
Jul 03, 2023 3.320 3.320 3.320 3.320 170 -0.10(-2.92%)
Jun 30, 2023 3.320 3.950 3.320 3.420 7,094 +0.12(+3.64%)
Jun 29, 2023 3.450 3.460 3.290 3.300 2,713 +0.00(+0.00%)
Jun 28, 2023 3.310 3.310 3.300 3.300 702 -0.20(-5.71%)
Jun 27, 2023 3.850 3.850 3.265 3.500 14,204 -0.30(-7.89%)
Jun 26, 2023 3.320 4.000 3.320 3.800 15,809 -0.05(-1.30%)
Jun 23, 2023 3.980 4.100 3.500 3.850 5,115 -0.16(-3.99%)
Jun 22, 2023 3.510 4.040 3.250 4.010 11,468 +0.06(+1.52%)
Jun 21, 2023 3.650 3.950 3.650 3.950 500 +0.45(+12.86%)
Jun 20, 2023 3.600 3.600 3.255 3.500 8,735 -0.33(-8.74%)
Jun 16, 2023 3.430 3.835 3.430 3.835 201 +0.33(+9.57%)
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.