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 +0.131 (+1.79%)
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 29, 2022 4.970 5.129 4.866 5.097 6,400 +0.17(+3.48%)
Apr 28, 2022 5.114 5.114 4.883 4.926 39,123 -0.10(-2.04%)
Apr 27, 2022 5.063 5.200 4.900 5.028 22,851 +0.10(+2.09%)
Apr 26, 2022 5.225 5.225 4.903 4.926 36,624 -0.21(-4.17%)
Apr 25, 2022 5.285 5.371 5.037 5.140 20,857 -0.11(-2.12%)
Apr 22, 2022 4.806 5.431 4.776 5.251 30,888 +0.54(+11.45%)
Apr 21, 2022 4.823 4.901 4.686 4.711 27,192 -0.17(-3.46%)
Apr 20, 2022 4.780 5.302 4.780 4.880 19,244 +0.04(+0.83%)
Apr 19, 2022 5.080 5.190 4.791 4.840 28,278 -0.15(-2.92%)
Apr 18, 2022 5.088 5.122 4.926 4.986 14,370 -0.21(-3.96%)
Apr 14, 2022 4.814 5.191 4.774 5.191 40,126 +0.43(+8.99%)
Apr 13, 2022 5.217 5.260 4.754 4.763 52,648 -0.51(-9.59%)
Apr 12, 2022 5.457 5.697 5.268 5.268 18,082 -0.38(-6.78%)
Apr 11, 2022 5.911 5.911 5.593 5.652 26,343 -0.13(-2.26%)
Apr 08, 2022 6.176 6.176 5.705 5.782 46,547 -0.34(-5.59%)
Apr 07, 2022 6.253 6.373 6.082 6.125 6,526 -0.04(-0.69%)
Apr 06, 2022 6.296 6.356 6.125 6.168 13,199 -0.20(-3.10%)
Apr 05, 2022 6.442 6.442 6.339 6.365 11,063 -0.02(-0.27%)
Apr 04, 2022 6.459 6.459 6.356 6.382 5,369 +0.04(+0.68%)
Apr 01, 2022 6.398 6.472 6.339 6.339 5,953 -0.07(-1.07%)
Mar 31, 2022 6.365 6.664 6.365 6.407 16,123 -0.02(-0.27%)
Mar 30, 2022 6.322 6.549 6.322 6.425 10,534 +0.12(+1.90%)
Mar 29, 2022 6.407 6.467 6.305 6.305 39,297 -0.16(-2.45%)
Mar 28, 2022 6.425 6.463 6.296 6.463 6,301 +0.07(+1.14%)
Mar 25, 2022 6.519 6.632 6.339 6.390 28,403 -0.12(-1.84%)
Mar 24, 2022 6.579 6.827 6.467 6.510 22,208 -0.05(-0.78%)
Mar 23, 2022 6.605 6.699 6.553 6.562 19,776 -0.03(-0.39%)
Mar 22, 2022 7.016 7.016 6.382 6.587 114,771 -0.87(-11.61%)
Mar 21, 2022 7.110 7.453 7.101 7.453 76,672 +0.39(+5.58%)
Mar 18, 2022 6.502 7.059 6.442 7.059 62,194 +0.44(+6.60%)
Mar 17, 2022 6.459 6.711 6.416 6.622 29,023 +0.16(+2.52%)
Mar 16, 2022 6.467 6.682 6.339 6.459 11,664 +0.08(+1.21%)
Mar 15, 2022 6.467 6.523 6.305 6.382 7,374 +0.04(+0.68%)
Mar 14, 2022 6.373 6.493 6.318 6.339 20,046 +0.05(+0.73%)
Mar 11, 2022 6.545 6.545 6.253 6.293 11,399 -0.18(-2.83%)
Mar 10, 2022 6.425 6.586 6.348 6.476 19,184 +0.05(+0.80%)
Mar 09, 2022 6.467 6.562 6.339 6.425 16,929 +0.01(+0.13%)
Mar 08, 2022 6.210 6.627 6.202 6.416 12,869 +0.33(+5.34%)
Mar 07, 2022 6.425 6.425 6.091 6.091 12,940 -0.21(-3.27%)
Mar 04, 2022 6.382 6.553 6.284 6.296 7,182 -0.17(-2.65%)
Mar 03, 2022 6.425 6.656 6.348 6.467 31,918 +0.06(+0.94%)
Mar 02, 2022 6.296 6.587 6.296 6.407 11,989 +0.12(+1.91%)
Mar 01, 2022 6.553 6.553 6.155 6.288 26,627 -0.03(-0.41%)
Feb 28, 2022 6.536 6.733 6.202 6.313 28,588 -0.12(-1.86%)
Feb 25, 2022 6.253 6.500 6.108 6.433 22,003 +0.39(+6.37%)
Feb 24, 2022 6.425 6.735 5.876 6.048 53,108 -0.76(-11.19%)
Feb 23, 2022 6.810 6.956 6.575 6.810 43,410 -0.16(-2.33%)
Feb 22, 2022 8.138 8.138 6.056 6.973 205,156 -2.07(-22.92%)
Feb 18, 2022 9.046 0 -0.13(-1.45%)
Feb 17, 2022 9.354 9.423 9.179 9.179 4,551 -0.46(-4.76%)
Feb 16, 2022 9.577 9.701 9.294 9.637 9,629 +0.15(+1.53%)
Feb 15, 2022 9.354 9.534 8.849 9.491 6,802 +0.25(+2.69%)
Feb 14, 2022 9.389 9.714 9.140 9.243 17,829 -0.16(-1.73%)
Feb 11, 2022 9.507 9.736 9.270 9.406 17,688 -0.08(-0.80%)
Feb 10, 2022 9.143 9.497 9.143 9.482 9,926 +0.38(+4.19%)
Feb 09, 2022 9.246 9.427 8.787 9.101 36,305 -0.15(-1.65%)
Feb 08, 2022 9.101 9.253 9.076 9.253 7,664 +0.24(+2.63%)
Feb 07, 2022 8.986 9.101 8.986 9.016 12,578 +0.10(+1.14%)
Feb 04, 2022 8.745 9.101 8.297 8.915 41,865 +0.24(+2.73%)
Feb 03, 2022 8.491 8.678 21,845 +0.04(+0.49%)
Feb 02, 2022 8.728 9.059 8.483 8.635 12,981 -0.12(-1.36%)
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.