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

Fat Brands Inc (NQ: FAT )

5.190 -0.230 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2020 3.212 3.215 3.124 3.215 8,886 +0.01(+0.35%)
Feb 27, 2020 3.316 3.317 2.972 3.204 7,730 -0.13(-3.98%)
Feb 26, 2020 3.436 3.477 2.980 3.337 18,968 -0.14(-4.00%)
Feb 25, 2020 3.516 3.516 3.396 3.476 7,261 -0.04(-1.13%)
Feb 24, 2020 3.516 3.516 3.476 3.516 4,304 -0.00(-0.00%)
Feb 21, 2020 3.635 3.687 3.516 3.516 4,130 -0.18(-4.86%)
Feb 20, 2020 3.646 3.707 3.646 3.695 6,433 +0.02(+0.54%)
Feb 19, 2020 3.659 3.703 3.659 3.675 595 +0.08(+2.22%)
Feb 18, 2020 3.649 3.649 3.595 3.596 2,669 -0.06(-1.53%)
Feb 14, 2020 3.595 3.651 3.595 3.651 500 +0.03(+0.94%)
Feb 13, 2020 3.618 3.618 3.618 3.618 227 -0.00(-0.11%)
Feb 12, 2020 3.631 3.631 3.621 3.621 470 +0.07(+1.85%)
Feb 11, 2020 3.635 3.675 3.517 3.556 3,314 -0.11(-2.94%)
Feb 10, 2020 3.663 3.663 3.663 3.663 2,062 +0.01(+0.32%)
Feb 07, 2020 3.630 3.671 3.611 3.651 3,003 -0.02(-0.51%)
Feb 06, 2020 3.659 3.670 3.659 3.670 558 +0.11(+2.95%)
Feb 05, 2020 3.752 3.752 3.565 3.565 499 -0.13(-3.47%)
Feb 04, 2020 3.729 3.750 3.675 3.693 5,372 -0.06(-1.66%)
Feb 03, 2020 3.795 3.795 3.755 3.755 913 -0.01(-0.14%)
Jan 31, 2020 3.755 3.761 3.755 3.761 500 +0.01(+0.14%)
Jan 30, 2020 3.755 3.755 3.755 3.755 324 -0.00(-0.09%)
Jan 29, 2020 3.755 3.795 3.556 3.759 1,933 +0.00(+0.09%)
Jan 28, 2020 3.739 3.755 3.739 3.755 1,803 +0.04(+1.08%)
Jan 27, 2020 3.755 3.795 3.715 3.715 4,260 -0.06(-1.47%)
Jan 24, 2020 3.716 3.771 3.716 3.771 5,006 +0.04(+1.05%)
Jan 23, 2020 3.715 3.731 3.707 3.731 1,405 +0.02(+0.43%)
Jan 22, 2020 3.742 3.742 3.715 3.715 4,605 -0.03(-0.85%)
Jan 21, 2020 3.731 3.752 3.532 3.747 6,789 +0.03(+0.86%)
Jan 17, 2020 3.715 3.731 3.702 3.715 4,755 -0.01(-0.16%)
Jan 16, 2020 3.717 3.721 3.717 3.721 1,289 -0.05(-1.33%)
Jan 15, 2020 3.516 3.771 3.516 3.771 7,563 +0.14(+3.74%)
Jan 14, 2020 3.635 3.635 3.635 3.635 207 +0.04(+1.22%)
Jan 13, 2020 3.587 3.707 3.492 3.591 6,071 -0.06(-1.74%)
Jan 10, 2020 3.484 3.691 3.484 3.655 14,893 -0.04(-1.12%)
Jan 09, 2020 3.696 3.696 3.696 136 +0.00(+0.00%)
Jan 08, 2020 3.482 3.696 3.482 3.696 4,769 +0.10(+2.80%)
Jan 07, 2020 3.595 3.595 3.595 3.595 630 -0.07(-1.96%)
Jan 06, 2020 3.532 3.667 3.532 3.667 1,953 +0.07(+2.00%)
Jan 03, 2020 3.691 3.691 3.595 3.595 1,001 -0.00(-0.09%)
Jan 02, 2020 3.707 3.707 3.567 3.599 2,232 -0.04(-1.01%)
Dec 31, 2019 3.691 3.691 3.534 3.635 8,635 -0.06(-1.52%)
Dec 30, 2019 3.859 3.859 3.524 3.691 21,294 -0.10(-2.74%)
Dec 27, 2019 3.907 3.929 3.716 3.795 11,889 -0.16(-4.04%)
Dec 26, 2019 3.939 3.955 3.875 3.955 14,629 +0.08(+2.06%)
Dec 24, 2019 3.954 3.954 3.875 3.875 1,627 -0.05(-1.33%)
Dec 23, 2019 3.922 3.935 3.875 3.927 9,745 -0.02(-0.50%)
Dec 20, 2019 3.963 3.980 3.915 3.947 4,755 -0.01(-0.20%)
Dec 19, 2019 4.019 4.019 3.955 3.955 1,899 +0.06(+1.58%)
Dec 18, 2019 3.955 3.995 3.883 3.893 1,480 -0.06(-1.56%)
Dec 17, 2019 4.067 4.067 3.844 3.955 2,968 +0.00(+0.00%)
Dec 16, 2019 3.884 3.995 3.884 3.955 563 +0.07(+1.85%)
Dec 13, 2019 3.947 3.955 3.875 3.883 12,390 -0.04(-1.02%)
Dec 12, 2019 3.731 3.923 3.715 3.923 14,418 +0.37(+10.34%)
Dec 11, 2019 4.099 4.099 3.465 3.556 21,523 -0.57(-13.76%)
Dec 10, 2019 4.153 4.155 4.057 4.123 3,551 -0.00(-0.06%)
Dec 09, 2019 4.125 4.125 4.125 4.125 339 +0.01(+0.25%)
Dec 06, 2019 4.235 4.235 4.083 4.115 13,391 -0.05(-1.10%)
Dec 05, 2019 4.115 4.161 4.099 4.161 1,550 +0.09(+2.10%)
Dec 04, 2019 4.171 4.187 4.075 4.075 1,118 -0.04(-0.97%)
Dec 03, 2019 4.115 4.139 4.079 4.115 15,609 +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.