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

Fat Brands Inc (NQ: FAT )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 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 29, 2022 7.702 7.702 7.445 7.539 25,668 -0.17(-2.22%)
Jul 28, 2022 7.222 7.711 7.222 7.711 27,063 +0.44(+6.01%)
Jul 27, 2022 7.111 7.308 6.934 7.274 8,130 -0.03(-0.47%)
Jul 26, 2022 7.377 7.377 7.257 7.308 15,229 -0.08(-1.04%)
Jul 25, 2022 7.454 7.454 7.216 7.385 9,897 -0.05(-0.69%)
Jul 22, 2022 7.120 7.445 7.111 7.436 21,964 +0.23(+3.21%)
Jul 21, 2022 7.745 7.745 7.068 7.205 25,874 +0.10(+1.45%)
Jul 20, 2022 6.563 7.239 6.563 7.102 52,354 +0.49(+7.45%)
Jul 19, 2022 6.648 6.717 6.610 6.610 2,904 +0.01(+0.19%)
Jul 18, 2022 6.605 6.717 6.554 6.597 16,497 +0.13(+1.99%)
Jul 15, 2022 6.640 6.640 6.468 6.468 12,967 +0.00(+0.00%)
Jul 14, 2022 6.503 6.614 6.456 6.468 2,821 -0.09(-1.31%)
Jul 13, 2022 6.396 6.640 6.396 6.554 3,711 +0.00(+0.00%)
Jul 12, 2022 6.468 6.640 6.468 6.554 1,519 +0.09(+1.32%)
Jul 11, 2022 6.563 6.649 6.468 6.468 3,098 -0.14(-2.08%)
Jul 08, 2022 6.426 6.700 6.417 6.605 3,661 +0.14(+2.12%)
Jul 07, 2022 6.614 6.691 6.383 6.468 5,404 -0.15(-2.20%)
Jul 06, 2022 6.717 6.717 6.554 6.614 3,423 +0.05(+0.78%)
Jul 05, 2022 6.426 6.760 6.426 6.563 6,028 +0.14(+2.13%)
Jul 01, 2022 6.511 6.619 6.340 6.426 7,550 +0.04(+0.67%)
Jun 30, 2022 6.631 6.126 6.126 6.383 13,052 -0.26(-3.87%)
Jun 29, 2022 6.691 6.717 6.613 6.640 3,968 -0.09(-1.40%)
Jun 28, 2022 6.494 6.811 6.494 6.734 20,905 +0.24(+3.69%)
Jun 27, 2022 6.237 6.499 6.237 6.494 4,515 +0.27(+4.26%)
Jun 24, 2022 6.211 6.297 6.076 6.229 11,375 +0.10(+1.68%)
Jun 23, 2022 6.023 6.211 6.023 6.126 3,165 -0.01(-0.14%)
Jun 22, 2022 6.146 6.190 6.097 6.134 4,087 -0.03(-0.42%)
Jun 21, 2022 6.143 6.160 5.980 6.160 5,917 +0.12(+1.99%)
Jun 17, 2022 6.066 6.066 5.997 6.040 16,649 -0.08(-1.26%)
Jun 16, 2022 5.954 6.117 5.869 6.117 18,437 +0.09(+1.42%)
Jun 15, 2022 5.440 6.091 5.440 6.031 35,330 +0.58(+10.69%)
Jun 14, 2022 5.320 5.852 5.320 5.449 4,933 +0.21(+4.09%)
Jun 13, 2022 5.654 5.654 5.226 5.235 32,676 -0.66(-11.19%)
Jun 10, 2022 5.869 5.980 5.766 5.894 13,403 -0.15(-2.41%)
Jun 09, 2022 5.937 6.091 5.935 6.040 5,561 +0.21(+3.68%)
Jun 08, 2022 6.023 6.031 5.577 5.826 17,993 -0.17(-2.86%)
Jun 07, 2022 5.997 6.169 5.869 5.997 12,961 -0.10(-1.69%)
Jun 06, 2022 5.997 6.104 5.843 6.100 11,373 +0.11(+1.79%)
Jun 03, 2022 6.049 6.197 5.920 5.993 22,884 -0.06(-1.06%)
Jun 02, 2022 5.912 6.211 5.765 6.057 16,114 +0.23(+3.97%)
Jun 01, 2022 6.057 6.072 5.697 5.826 17,698 -0.12(-2.02%)
May 31, 2022 5.989 5.989 5.663 5.946 15,470 +0.27(+4.83%)
May 27, 2022 5.757 5.997 5.535 5.672 69,065 +0.25(+4.58%)
May 26, 2022 5.457 5.662 5.140 5.423 77,674 +0.59(+12.23%)
May 25, 2022 4.858 5.132 4.815 4.832 31,868 +0.03(+0.53%)
May 24, 2022 4.935 5.046 4.712 4.806 35,839 -0.19(-3.77%)
May 23, 2022 4.986 5.226 4.936 4.995 33,794 -0.03(-0.51%)
May 20, 2022 4.964 5.235 4.964 5.021 14,064 -0.12(-2.33%)
May 19, 2022 5.526 5.526 5.140 5.140 27,508 -0.48(-8.54%)
May 18, 2022 5.646 5.740 5.449 5.620 6,193 -0.14(-2.38%)
May 17, 2022 5.757 5.757 5.355 5.757 37,074 -0.15(-2.47%)
May 16, 2022 5.757 5.903 5.577 5.903 16,404 +0.15(+2.53%)
May 13, 2022 5.055 5.859 5.055 5.757 58,127 +0.73(+14.48%)
May 12, 2022 5.029 5.172 4.897 5.029 50,187 -0.12(-2.28%)
May 11, 2022 4.979 5.230 4.979 5.146 27,280 +0.09(+1.82%)
May 10, 2022 5.037 5.213 4.956 5.054 17,663 -0.06(-1.20%)
May 09, 2022 5.029 5.230 4.938 5.115 23,633 +0.09(+1.72%)
May 06, 2022 5.155 5.469 4.966 5.029 29,160 -0.10(-1.96%)
May 05, 2022 5.247 5.331 5.121 5.130 8,670 -0.11(-2.08%)
May 04, 2022 5.322 5.448 5.104 5.239 19,451 -0.04(-0.71%)
May 03, 2022 5.163 5.306 4.939 5.276 9,476 +0.39(+7.98%)
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.