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

Fat Brands Inc (NQ: FAT )

7.100 +0.080 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 7.130 7.125 7.050 7.100 4,503 +0.08(+1.14%)
Apr 16, 2024 7.010 7.170 7.010 7.020 6,720 -0.01(-0.14%)
Apr 15, 2024 6.990 7.140 6.970 7.030 5,393 -0.10(-1.40%)
Apr 12, 2024 7.250 7.250 7.030 7.130 5,798 -0.12(-1.66%)
Apr 11, 2024 7.390 7.489 7.240 7.250 9,977 -0.20(-2.68%)
Apr 10, 2024 7.550 7.650 7.400 7.450 8,920 -0.08(-1.06%)
Apr 09, 2024 7.440 7.910 7.291 7.530 8,067 +0.10(+1.35%)
Apr 08, 2024 7.520 7.819 7.427 7.430 9,785 -0.07(-0.93%)
Apr 05, 2024 7.500 7.810 7.400 7.500 36,845 +0.00(+0.00%)
Apr 04, 2024 7.370 7.657 7.350 7.500 16,675 +0.08(+1.08%)
Apr 03, 2024 7.360 7.582 7.360 7.420 7,579 -0.00(-0.07%)
Apr 02, 2024 7.510 7.652 7.290 7.425 16,446 -0.04(-0.60%)
Apr 01, 2024 7.700 7.730 7.470 7.470 16,451 -0.13(-1.71%)
Mar 28, 2024 7.700 7.700 7.540 7.600 5,182 -0.01(-0.07%)
Mar 27, 2024 7.580 7.740 7.580 7.605 2,154 +0.01(+0.07%)
Mar 26, 2024 7.580 7.760 7.580 7.600 6,925 -0.02(-0.26%)
Mar 25, 2024 7.600 7.815 7.600 7.620 2,872 +0.04(+0.53%)
Mar 22, 2024 7.500 7.998 7.500 7.580 12,801 +0.04(+0.53%)
Mar 21, 2024 7.410 7.815 7.380 7.540 9,125 +0.15(+2.03%)
Mar 20, 2024 7.660 7.713 7.370 7.390 8,450 -0.12(-1.60%)
Mar 19, 2024 7.390 7.720 7.244 7.510 9,182 +0.20(+2.74%)
Mar 18, 2024 7.340 7.490 7.255 7.310 18,848 +0.02(+0.27%)
Mar 15, 2024 7.470 7.490 7.150 7.290 17,507 +0.09(+1.25%)
Mar 14, 2024 7.368 7.368 7.150 7.200 7,899 -0.11(-1.50%)
Mar 13, 2024 7.550 7.790 7.050 7.310 21,768 -0.36(-4.69%)
Mar 12, 2024 7.900 8.040 7.600 7.670 30,276 -0.29(-3.64%)
Mar 11, 2024 8.060 8.092 7.950 7.960 19,169 -0.15(-1.85%)
Mar 08, 2024 8.110 8.460 8.100 8.110 11,354 -0.19(-2.29%)
Mar 07, 2024 8.460 8.500 8.210 8.300 6,107 -0.02(-0.24%)
Mar 06, 2024 8.030 8.439 8.030 8.320 12,259 +0.34(+4.26%)
Mar 05, 2024 8.680 8.720 7.980 7.980 23,668 -0.85(-9.63%)
Mar 04, 2024 8.690 8.920 8.455 8.830 18,491 +0.11(+1.26%)
Mar 01, 2024 9.090 9.090 8.710 8.720 14,987 -0.17(-1.91%)
Feb 29, 2024 8.520 9.130 8.520 8.890 37,126 +0.20(+2.30%)
Feb 28, 2024 8.680 9.000 8.500 8.690 14,242 +0.11(+1.28%)
Feb 27, 2024 8.450 8.885 8.450 8.580 15,950 +0.07(+0.82%)
Feb 26, 2024 8.830 8.830 8.410 8.510 14,939 -0.22(-2.52%)
Feb 23, 2024 8.080 8.745 7.970 8.730 19,693 +0.88(+11.21%)
Feb 22, 2024 8.310 8.440 7.540 7.850 44,772 -0.45(-5.42%)
Feb 21, 2024 8.880 8.880 7.910 8.300 47,322 -0.50(-5.68%)
Feb 20, 2024 9.050 9.130 8.800 8.800 15,714 -0.33(-3.61%)
Feb 16, 2024 9.050 9.280 9.000 9.130 28,758 -0.05(-0.54%)
Feb 15, 2024 9.180 9.200 9.010 9.180 14,450 -0.01(-0.11%)
Feb 14, 2024 8.950 9.190 8.900 9.190 19,703 +0.23(+2.57%)
Feb 13, 2024 8.773 9.147 8.684 8.960 31,086 -0.10(-1.09%)
Feb 12, 2024 9.068 9.206 8.468 9.058 44,116 -0.12(-1.29%)
Feb 09, 2024 9.177 9.246 8.994 9.177 19,046 -0.08(-0.85%)
Feb 08, 2024 9.305 9.305 9.088 9.255 89,459 +0.08(+0.86%)
Feb 07, 2024 9.029 9.329 8.773 9.177 69,262 +0.31(+3.44%)
Feb 06, 2024 8.665 8.955 8.400 8.871 41,113 +0.31(+3.56%)
Feb 05, 2024 8.369 8.566 8.025 8.566 38,592 +0.23(+2.72%)
Feb 02, 2024 8.350 8.350 8.084 8.340 22,958 +0.11(+1.32%)
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.