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

Fat Brands Inc (NQ: FAT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 30, 2020 2.796 2.919 2.722 2.788 24,072 -0.01(-0.40%)
Apr 29, 2020 2.714 2.911 2.714 2.799 6,508 +0.16(+6.05%)
Apr 28, 2020 2.673 2.772 2.632 2.640 7,101 +0.02(+0.59%)
Apr 27, 2020 2.493 2.654 2.441 2.624 6,516 +0.24(+10.06%)
Apr 24, 2020 2.526 2.526 2.279 2.384 7,804 -0.16(-6.21%)
Apr 23, 2020 2.772 2.794 2.542 2.542 5,921 -0.13(-4.79%)
Apr 22, 2020 2.755 2.911 2.665 2.670 7,132 -0.19(-6.70%)
Apr 21, 2020 2.985 3.026 2.698 2.862 10,115 -0.09(-3.06%)
Apr 20, 2020 2.944 3.015 2.944 2.952 2,954 +0.00(+0.00%)
Apr 17, 2020 3.009 3.198 2.928 2.952 34,145 +0.09(+3.15%)
Apr 16, 2020 3.100 3.239 2.854 2.862 18,238 -0.01(-0.29%)
Apr 15, 2020 2.657 3.272 2.485 2.870 20,403 +0.00(+0.00%)
Apr 14, 2020 2.444 2.870 2.413 2.870 27,084 +0.58(+25.45%)
Apr 13, 2020 2.312 2.345 2.132 2.288 12,271 +0.08(+3.68%)
Apr 09, 2020 2.173 2.337 1.837 2.207 21,218 +0.28(+14.39%)
Apr 08, 2020 1.927 1.976 1.886 1.929 8,213 -0.01(-0.32%)
Apr 07, 2020 1.886 2.113 1.886 1.935 8,221 +0.17(+9.77%)
Apr 06, 2020 1.976 1.976 1.706 1.763 19,698 +0.10(+6.31%)
Apr 03, 2020 1.702 1.702 1.640 1.658 21,828 -0.04(-2.30%)
Apr 02, 2020 1.722 1.878 1.681 1.697 34,350 -0.03(-1.90%)
Apr 01, 2020 1.722 1.897 1.722 1.730 7,388 -0.15(-8.18%)
Mar 31, 2020 1.892 1.892 1.867 1.884 1,414 -0.11(-5.43%)
Mar 30, 2020 2.301 2.301 1.730 1.993 14,921 -0.07(-3.57%)
Mar 27, 2020 2.288 2.288 1.886 2.066 10,731 -0.07(-3.08%)
Mar 26, 2020 1.681 2.353 1.681 2.132 51,575 +0.49(+30.00%)
Mar 25, 2020 1.697 1.697 1.578 1.640 11,077 +0.01(+0.51%)
Mar 24, 2020 1.683 1.722 1.558 1.632 15,028 +0.19(+13.06%)
Mar 23, 2020 1.517 1.558 1.411 1.443 10,248 -0.12(-7.86%)
Mar 20, 2020 1.812 2.099 1.476 1.566 32,316 -0.25(-13.95%)
Mar 19, 2020 2.189 2.845 1.410 1.820 86,817 -0.15(-7.50%)
Mar 18, 2020 1.730 1.968 1.640 1.968 58,044 +0.02(+0.84%)
Mar 17, 2020 1.968 1.968 1.478 1.952 14,248 -0.17(-8.01%)
Mar 16, 2020 2.327 2.327 1.812 2.122 13,348 -0.38(-15.17%)
Mar 13, 2020 2.517 2.522 2.460 2.501 4,999 -0.02(-0.65%)
Mar 12, 2020 2.837 2.837 1.968 2.517 31,790 -0.21(-7.85%)
Mar 11, 2020 2.821 2.903 2.732 2.732 30,377 -0.10(-3.50%)
Mar 10, 2020 2.870 2.870 2.706 2.831 5,208 -0.01(-0.25%)
Mar 09, 2020 2.911 2.911 2.644 2.838 2,856 -0.07(-2.51%)
Mar 06, 2020 2.837 2.911 2.837 2.911 1,463 +0.04(+1.43%)
Mar 05, 2020 3.124 3.124 2.731 2.870 6,081 -0.29(-9.09%)
Mar 04, 2020 3.247 3.255 3.091 3.157 8,092 -0.08(-2.53%)
Mar 03, 2020 3.239 3.243 3.239 3.239 402 -0.00(-0.15%)
Mar 02, 2020 3.354 3.354 3.165 3.244 8,316 -0.06(-1.69%)
Feb 28, 2020 3.296 3.300 3.206 3.300 8,658 +0.01(+0.35%)
Feb 27, 2020 3.403 3.404 3.050 3.288 7,532 -0.14(-3.98%)
Feb 26, 2020 3.526 3.569 3.059 3.425 18,482 -0.14(-4.00%)
Feb 25, 2020 3.608 3.608 3.485 3.567 7,075 -0.04(-1.13%)
Feb 24, 2020 3.608 3.608 3.568 3.608 4,193 -0.00(-0.00%)
Feb 21, 2020 3.731 3.784 3.608 3.608 4,024 -0.18(-4.86%)
Feb 20, 2020 3.742 3.805 3.742 3.793 6,268 +0.02(+0.54%)
Feb 19, 2020 3.756 3.801 3.756 3.772 580 +0.08(+2.22%)
Feb 18, 2020 3.745 3.745 3.690 3.690 2,601 -0.06(-1.53%)
Feb 14, 2020 3.690 3.748 3.690 3.748 487 +0.03(+0.94%)
Feb 13, 2020 3.713 3.713 3.713 3.713 221 -0.00(-0.11%)
Feb 12, 2020 3.727 3.727 3.717 3.717 458 +0.07(+1.85%)
Feb 11, 2020 3.731 3.772 3.609 3.649 3,229 -0.11(-2.94%)
Feb 10, 2020 3.760 3.760 3.759 3.760 2,009 +0.01(+0.32%)
Feb 07, 2020 3.725 3.768 3.707 3.748 2,926 -0.02(-0.51%)
Feb 06, 2020 3.756 3.767 3.756 3.767 543 +0.11(+2.95%)
Feb 05, 2020 3.851 3.851 3.659 3.659 486 -0.13(-3.47%)
Feb 04, 2020 3.827 3.849 3.772 3.790 5,235 -0.06(-1.66%)
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.